Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.370 | 5.420 | 5.350 | 5.390 | 5.390 | 10,050,789 |
| 2026-01-15 | 5.390 | 5.450 | 5.350 | 5.360 | 5.360 | 12,220,200 |
| 2026-01-14 | 5.440 | 5.480 | 5.370 | 5.410 | 5.410 | 19,080,812 |
| 2026-01-13 | 5.490 | 5.530 | 5.440 | 5.450 | 5.450 | 17,707,100 |
| 2026-01-12 | 5.470 | 5.520 | 5.430 | 5.510 | 5.510 | 18,952,300 |
| 2026-01-09 | 5.510 | 5.520 | 5.460 | 5.490 | 5.490 | 12,335,800 |
| 2026-01-08 | 5.500 | 5.560 | 5.460 | 5.500 | 5.500 | 15,533,938 |
| 2026-01-07 | 5.420 | 5.600 | 5.380 | 5.530 | 5.530 | 27,266,315 |
| 2026-01-06 | 5.410 | 5.460 | 5.390 | 5.440 | 5.440 | 15,793,249 |
| 2026-01-05 | 5.410 | 5.440 | 5.350 | 5.420 | 5.420 | 20,605,702 |
| 2025-12-31 | 5.550 | 5.620 | 5.450 | 5.460 | 5.460 | 25,836,750 |
| 2025-12-30 | 5.560 | 5.830 | 5.430 | 5.610 | 5.610 | 40,080,088 |
| 2025-12-29 | 5.560 | 5.690 | 5.540 | 5.550 | 5.550 | 54,219,800 |
| 2025-12-26 | 5.940 | 6.330 | 5.800 | 5.850 | 5.850 | 98,444,564 |
| 2025-12-25 | 5.820 | 5.820 | 5.740 | 5.820 | 5.820 | 27,322,715 |
| 2025-12-24 | 5.290 | 5.300 | 5.250 | 5.290 | 5.290 | 4,805,686 |
| 2025-12-23 | 5.330 | 5.390 | 5.270 | 5.280 | 5.280 | 6,531,939 |
| 2025-12-22 | 5.300 | 5.370 | 5.290 | 5.360 | 5.360 | 9,581,220 |
| 2025-12-19 | 5.270 | 5.300 | 5.250 | 5.300 | 5.300 | 5,390,602 |
| 2025-12-18 | 5.190 | 5.320 | 5.170 | 5.280 | 5.280 | 16,147,153 |
| 2025-12-17 | 5.170 | 5.210 | 5.080 | 5.200 | 5.200 | 9,969,750 |
| 2025-12-16 | 5.210 | 5.220 | 5.110 | 5.150 | 5.150 | 8,329,050 |
| 2025-12-15 | 5.150 | 5.250 | 5.130 | 5.210 | 5.210 | 8,263,150 |
| 2025-12-12 | 5.210 | 5.260 | 5.150 | 5.170 | 5.170 | 10,881,850 |
| 2025-12-11 | 5.220 | 5.340 | 5.140 | 5.210 | 5.210 | 15,648,100 |
| 2025-12-10 | 5.210 | 5.270 | 5.180 | 5.240 | 5.240 | 9,738,500 |
| 2025-12-09 | 5.190 | 5.250 | 5.140 | 5.200 | 5.200 | 7,960,950 |
| 2025-12-08 | 5.270 | 5.270 | 5.170 | 5.220 | 5.220 | 9,530,950 |
| 2025-12-05 | 5.180 | 5.300 | 5.110 | 5.290 | 5.290 | 10,337,607 |
| 2025-12-04 | 5.240 | 5.290 | 5.160 | 5.180 | 5.180 | 7,487,680 |
| 2025-12-03 | 5.170 | 5.300 | 5.140 | 5.250 | 5.250 | 11,223,850 |
| 2025-12-02 | 5.150 | 5.190 | 5.110 | 5.170 | 5.170 | 8,282,451 |
| 2025-12-01 | 5.130 | 5.180 | 5.100 | 5.150 | 5.150 | 7,820,720 |
| 2025-11-28 | 5.030 | 5.130 | 5.010 | 5.120 | 5.120 | 8,767,814 |
| 2025-11-27 | 5.050 | 5.070 | 5.020 | 5.040 | 5.040 | 4,686,450 |
| 2025-11-26 | 5.100 | 5.130 | 5.030 | 5.040 | 5.040 | 6,408,000 |
| 2025-11-25 | 5.060 | 5.110 | 5.010 | 5.090 | 5.090 | 7,923,450 |
| 2025-11-24 | 5.010 | 5.080 | 4.990 | 5.020 | 5.020 | 9,927,200 |
| 2025-11-21 | 5.260 | 5.290 | 5.010 | 5.010 | 5.010 | 18,885,000 |
| 2025-11-20 | 5.340 | 5.370 | 5.260 | 5.290 | 5.290 | 8,137,900 |
| 2025-11-19 | 5.420 | 5.510 | 5.300 | 5.340 | 5.340 | 13,232,750 |
| 2025-11-18 | 5.600 | 5.610 | 5.440 | 5.480 | 5.480 | 14,739,300 |
| 2025-11-17 | 5.600 | 5.640 | 5.550 | 5.620 | 5.620 | 8,806,700 |
| 2025-11-14 | 5.540 | 5.650 | 5.530 | 5.590 | 5.590 | 13,229,771 |
| 2025-11-13 | 5.550 | 5.580 | 5.530 | 5.560 | 5.560 | 11,258,400 |
| 2025-11-12 | 5.590 | 5.650 | 5.560 | 5.560 | 5.560 | 12,850,400 |
| 2025-11-11 | 5.690 | 5.690 | 5.580 | 5.590 | 5.590 | 22,453,626 |
| 2025-11-10 | 5.660 | 5.760 | 5.590 | 5.700 | 5.700 | 37,251,478 |
| 2025-11-07 | 5.780 | 6.150 | 5.690 | 5.720 | 5.720 | 66,639,616 |
| 2025-11-06 | 5.570 | 5.850 | 5.510 | 5.780 | 5.780 | 43,284,035 |
| 2025-11-05 | 5.510 | 5.600 | 5.480 | 5.570 | 5.570 | 12,204,300 |
| 2025-11-04 | 5.490 | 5.540 | 5.460 | 5.520 | 5.520 | 12,080,450 |
| 2025-11-03 | 5.420 | 5.480 | 5.400 | 5.480 | 5.480 | 7,992,400 |
| 2025-10-31 | 5.470 | 5.520 | 5.410 | 5.430 | 5.430 | 9,793,500 |
| 2025-10-30 | 5.430 | 5.510 | 5.410 | 5.450 | 5.450 | 15,442,000 |
| 2025-10-29 | 5.410 | 5.440 | 5.350 | 5.430 | 5.430 | 7,395,601 |
| 2025-10-28 | 5.370 | 5.460 | 5.360 | 5.420 | 5.420 | 8,438,393 |
| 2025-10-27 | 5.380 | 5.440 | 5.360 | 5.370 | 5.370 | 6,702,469 |
| 2025-10-24 | 5.440 | 5.460 | 5.370 | 5.370 | 5.370 | 8,104,364 |
| 2025-10-23 | 5.400 | 5.460 | 5.370 | 5.440 | 5.440 | 10,238,090 |
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.