Chongqing Gangjiu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.160	4.230	4.080	4.130	4.130	11,394,400
2026-07-17	4.170	4.270	4.120	4.160	4.160	13,277,072
2026-07-16	4.160	4.240	4.150	4.190	4.190	11,811,350
2026-07-15	4.070	4.200	4.060	4.180	4.180	18,059,094
2026-07-14	3.970	4.150	3.950	4.120	4.120	15,491,533
2026-07-13	3.940	4.040	3.920	4.000	3.983	13,895,471
2026-07-10	3.820	4.030	3.760	3.950	3.933	15,473,104
2026-07-09	3.840	3.890	3.790	3.820	3.804	8,554,677
2026-07-08	3.850	3.900	3.740	3.840	3.824	9,396,984
2026-07-07	3.980	3.980	3.820	3.840	3.824	10,010,800
2026-07-06	3.950	4.030	3.920	3.980	3.963	11,069,827
2026-07-03	3.880	4.020	3.860	3.950	3.950	17,113,700
2026-07-02	3.720	4.010	3.700	3.880	3.880	24,956,075
2026-07-01	3.650	3.760	3.620	3.710	3.710	13,881,350
2026-06-30	3.700	3.750	3.620	3.650	3.650	10,364,150
2026-06-29	3.700	3.760	3.590	3.720	3.720	10,972,200
2026-06-26	3.760	3.760	3.650	3.710	3.710	10,431,450
2026-06-25	3.850	3.850	3.740	3.760	3.760	11,575,503
2026-06-24	4.020	4.030	3.840	3.850	3.850	12,568,998
2026-06-23	3.920	4.040	3.910	3.980	3.980	16,487,100
2026-06-22	3.950	3.960	3.790	3.940	3.940	15,902,220
2026-06-18	4.030	4.030	3.940	3.970	3.970	12,886,250
2026-06-17	4.150	4.160	4.040	4.050	4.050	18,333,450
2026-06-16	4.290	4.290	4.140	4.180	4.180	25,613,300
2026-06-15	4.420	4.580	4.310	4.330	4.330	31,614,591
2026-06-12	4.380	4.500	4.200	4.440	4.440	34,628,500
2026-06-11	4.400	4.530	4.290	4.400	4.400	44,103,750
2026-06-10	4.860	4.870	4.510	4.510	4.510	52,431,550
2026-06-09	5.460	5.570	5.010	5.010	5.010	28,089,800
2026-06-08	5.840	6.000	5.390	5.570	5.570	43,518,615
2026-06-05	5.710	5.950	5.510	5.830	5.830	44,882,051
2026-06-04	5.460	5.780	5.460	5.640	5.640	43,525,712
2026-06-03	5.340	5.500	5.280	5.440	5.440	36,527,933
2026-06-02	5.060	5.430	5.030	5.340	5.340	47,132,381
2026-06-01	4.700	5.160	4.610	5.020	5.020	21,651,981
2026-05-29	4.660	4.720	4.640	4.690	4.690	4,968,127
2026-05-28	4.620	4.700	4.590	4.660	4.660	5,011,300
2026-05-27	4.730	4.770	4.610	4.640	4.640	9,474,293
2026-05-26	4.890	4.920	4.750	4.780	4.780	8,831,300
2026-05-25	4.910	4.950	4.870	4.910	4.910	5,673,288
2026-05-22	4.900	4.930	4.830	4.910	4.910	6,453,200
2026-05-21	4.960	5.080	4.880	4.890	4.890	8,755,950
2026-05-20	5.040	5.090	4.960	4.980	4.980	9,705,000
2026-05-19	4.860	5.100	4.860	5.090	5.090	16,558,900
2026-05-18	4.900	4.910	4.830	4.860	4.860	6,354,750
2026-05-15	4.950	4.970	4.900	4.920	4.920	7,707,050
2026-05-14	5.020	5.050	4.950	4.960	4.960	10,762,945
2026-05-13	5.030	5.050	4.980	5.010	5.010	11,795,642
2026-05-12	4.960	5.260	4.930	5.040	5.040	18,465,283
2026-05-11	5.100	5.130	4.940	4.970	4.970	12,630,753
2026-05-08	4.960	5.180	4.930	5.110	5.110	21,390,896
2026-05-07	4.930	4.980	4.920	4.930	4.930	6,356,950
2026-05-06	4.870	4.990	4.840	4.930	4.930	8,780,700
2026-04-30	4.890	4.910	4.850	4.880	4.880	6,406,900
2026-04-29	4.810	4.940	4.800	4.900	4.900	8,115,417
2026-04-28	4.760	4.820	4.750	4.810	4.810	5,680,343
2026-04-27	4.750	4.780	4.680	4.770	4.770	5,684,100
2026-04-24	4.780	4.800	4.710	4.750	4.750	6,813,030
2026-04-23	4.860	4.860	4.780	4.800	4.800	7,767,250
2026-04-22	4.860	4.890	4.840	4.850	4.850	4,494,500

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0400 CNY
2022-06-16	0.0200 CNY
2021-07-23	0.0250 CNY
2020-07-08	0.0500 CNY
2019-06-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.