Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.900 | 4.920 | 4.860 | 4.870 | 4.870 | 4,850,300 |
| 2026-04-20 | 4.890 | 4.930 | 4.880 | 4.910 | 4.910 | 5,333,415 |
| 2026-04-17 | 4.930 | 4.960 | 4.900 | 4.920 | 4.920 | 5,674,552 |
| 2026-04-16 | 4.900 | 4.960 | 4.890 | 4.940 | 4.940 | 6,108,101 |
| 2026-04-15 | 4.910 | 4.940 | 4.870 | 4.910 | 4.910 | 5,352,750 |
| 2026-04-14 | 4.940 | 4.950 | 4.870 | 4.910 | 4.910 | 7,007,000 |
| 2026-04-13 | 5.020 | 5.020 | 4.870 | 4.940 | 4.940 | 10,441,600 |
| 2026-04-10 | 5.150 | 5.190 | 4.990 | 5.010 | 5.010 | 15,397,400 |
| 2026-04-09 | 5.250 | 5.260 | 5.130 | 5.150 | 5.150 | 6,650,000 |
| 2026-04-08 | 5.200 | 5.270 | 5.160 | 5.250 | 5.250 | 5,656,400 |
| 2026-04-07 | 5.120 | 5.180 | 5.060 | 5.160 | 5.160 | 5,557,650 |
| 2026-04-03 | 5.250 | 5.250 | 5.080 | 5.100 | 5.100 | 6,552,917 |
| 2026-04-02 | 5.230 | 5.270 | 5.190 | 5.230 | 5.230 | 4,979,950 |
| 2026-04-01 | 5.220 | 5.290 | 5.190 | 5.230 | 5.230 | 5,433,500 |
| 2026-03-31 | 5.190 | 5.280 | 5.150 | 5.190 | 5.190 | 7,239,050 |
| 2026-03-30 | 5.160 | 5.210 | 5.090 | 5.200 | 5.200 | 5,214,550 |
| 2026-03-27 | 5.160 | 5.230 | 5.130 | 5.200 | 5.200 | 6,584,350 |
| 2026-03-26 | 5.210 | 5.280 | 5.170 | 5.210 | 5.210 | 8,548,800 |
| 2026-03-25 | 5.080 | 5.200 | 5.020 | 5.190 | 5.190 | 9,342,618 |
| 2026-03-24 | 4.900 | 5.050 | 4.880 | 5.040 | 5.040 | 10,311,450 |
| 2026-03-23 | 5.010 | 5.050 | 4.800 | 4.860 | 4.860 | 11,543,300 |
| 2026-03-20 | 5.180 | 5.220 | 5.080 | 5.100 | 5.100 | 7,484,000 |
| 2026-03-19 | 5.250 | 5.290 | 5.140 | 5.150 | 5.150 | 9,018,065 |
| 2026-03-18 | 5.300 | 5.320 | 5.220 | 5.280 | 5.280 | 9,048,800 |
| 2026-03-17 | 5.380 | 5.410 | 5.310 | 5.320 | 5.320 | 7,585,076 |
| 2026-03-16 | 5.370 | 5.410 | 5.350 | 5.370 | 5.370 | 6,693,850 |
| 2026-03-13 | 5.390 | 5.450 | 5.370 | 5.370 | 5.370 | 9,192,950 |
| 2026-03-12 | 5.360 | 5.450 | 5.360 | 5.420 | 5.420 | 9,809,032 |
| 2026-03-11 | 5.380 | 5.390 | 5.320 | 5.380 | 5.380 | 11,376,100 |
| 2026-03-10 | 5.390 | 5.420 | 5.360 | 5.390 | 5.390 | 8,867,600 |
| 2026-03-09 | 5.440 | 5.510 | 5.360 | 5.370 | 5.370 | 14,160,700 |
| 2026-03-06 | 5.280 | 5.460 | 5.270 | 5.450 | 5.450 | 19,176,832 |
| 2026-03-05 | 5.330 | 5.380 | 5.250 | 5.310 | 5.310 | 19,926,172 |
| 2026-03-04 | 5.540 | 5.550 | 5.220 | 5.350 | 5.350 | 34,259,376 |
| 2026-03-03 | 5.510 | 5.780 | 5.510 | 5.740 | 5.740 | 52,773,729 |
| 2026-03-02 | 5.510 | 5.550 | 5.420 | 5.520 | 5.520 | 16,587,350 |
| 2026-02-27 | 5.470 | 5.530 | 5.460 | 5.520 | 5.520 | 12,436,850 |
| 2026-02-26 | 5.450 | 5.520 | 5.430 | 5.470 | 5.470 | 9,445,730 |
| 2026-02-25 | 5.420 | 5.510 | 5.410 | 5.460 | 5.460 | 13,802,800 |
| 2026-02-24 | 5.430 | 5.450 | 5.390 | 5.420 | 5.420 | 10,183,851 |
| 2026-02-13 | 5.400 | 5.440 | 5.350 | 5.410 | 5.410 | 9,240,300 |
| 2026-02-12 | 5.480 | 5.490 | 5.400 | 5.410 | 5.410 | 9,922,652 |
| 2026-02-11 | 5.450 | 5.530 | 5.440 | 5.480 | 5.480 | 13,077,458 |
| 2026-02-10 | 5.490 | 5.560 | 5.440 | 5.460 | 5.460 | 9,998,450 |
| 2026-02-09 | 5.460 | 5.500 | 5.440 | 5.480 | 5.480 | 9,284,400 |
| 2026-02-06 | 5.440 | 5.470 | 5.380 | 5.440 | 5.440 | 9,327,880 |
| 2026-02-05 | 5.440 | 5.470 | 5.400 | 5.440 | 5.440 | 7,133,100 |
| 2026-02-04 | 5.340 | 5.440 | 5.320 | 5.440 | 5.440 | 12,206,450 |
| 2026-02-03 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 11,339,100 |
| 2026-02-02 | 5.480 | 5.500 | 5.340 | 5.350 | 5.350 | 16,136,450 |
| 2026-01-30 | 5.530 | 5.570 | 5.400 | 5.480 | 5.480 | 14,455,100 |
| 2026-01-29 | 5.550 | 5.620 | 5.510 | 5.530 | 5.530 | 15,129,000 |
| 2026-01-28 | 5.560 | 5.650 | 5.500 | 5.550 | 5.550 | 16,766,900 |
| 2026-01-27 | 5.570 | 5.600 | 5.460 | 5.540 | 5.540 | 16,202,100 |
| 2026-01-26 | 5.600 | 5.620 | 5.530 | 5.580 | 5.580 | 17,710,100 |
| 2026-01-23 | 5.610 | 5.610 | 5.550 | 5.600 | 5.600 | 13,833,046 |
| 2026-01-22 | 5.550 | 5.610 | 5.520 | 5.600 | 5.600 | 17,682,450 |
| 2026-01-21 | 5.510 | 5.570 | 5.450 | 5.540 | 5.540 | 15,875,350 |
| 2026-01-20 | 5.440 | 5.540 | 5.420 | 5.540 | 5.540 | 19,699,500 |
| 2026-01-19 | 5.390 | 5.450 | 5.370 | 5.440 | 5.440 | 11,535,500 |
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.