Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.400 | 5.460 | 5.370 | 5.440 | 5.440 | 10,238,090 |
| 2025-10-22 | 5.410 | 5.430 | 5.370 | 5.390 | 5.390 | 5,862,390 |
| 2025-10-21 | 5.340 | 5.420 | 5.300 | 5.410 | 5.410 | 9,347,454 |
| 2025-10-20 | 5.340 | 5.400 | 5.310 | 5.360 | 5.360 | 6,476,305 |
| 2025-10-17 | 5.350 | 5.430 | 5.330 | 5.340 | 5.340 | 10,223,250 |
| 2025-10-16 | 5.400 | 5.460 | 5.350 | 5.390 | 5.390 | 12,419,050 |
| 2025-10-15 | 5.420 | 5.420 | 5.300 | 5.330 | 5.330 | 9,799,693 |
| 2025-10-14 | 5.240 | 5.510 | 5.240 | 5.410 | 5.410 | 20,141,221 |
| 2025-10-13 | 5.180 | 5.280 | 5.140 | 5.270 | 5.270 | 10,023,045 |
| 2025-10-10 | 5.150 | 5.230 | 5.130 | 5.200 | 5.200 | 7,265,920 |
| 2025-10-09 | 5.160 | 5.160 | 5.110 | 5.150 | 5.150 | 5,741,136 |
| 2025-09-30 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 5,343,400 |
| 2025-09-29 | 5.240 | 5.240 | 5.180 | 5.200 | 5.200 | 4,890,481 |
| 2025-09-26 | 5.240 | 5.260 | 5.200 | 5.250 | 5.250 | 4,267,237 |
| 2025-09-25 | 5.300 | 5.320 | 5.240 | 5.240 | 5.240 | 7,893,419 |
| 2025-09-24 | 5.310 | 5.410 | 5.250 | 5.340 | 5.340 | 12,982,654 |
| 2025-09-23 | 5.220 | 5.510 | 5.180 | 5.370 | 5.370 | 15,683,428 |
| 2025-09-22 | 5.330 | 5.340 | 5.230 | 5.260 | 5.260 | 5,828,702 |
| 2025-09-19 | 5.350 | 5.450 | 5.300 | 5.340 | 5.340 | 7,453,250 |
| 2025-09-18 | 5.440 | 5.460 | 5.320 | 5.350 | 5.350 | 9,925,096 |
| 2025-09-17 | 5.440 | 5.510 | 5.420 | 5.460 | 5.460 | 8,970,451 |
| 2025-09-16 | 5.410 | 5.510 | 5.380 | 5.490 | 5.490 | 13,506,167 |
| 2025-09-15 | 5.430 | 5.450 | 5.380 | 5.390 | 5.390 | 4,907,550 |
| 2025-09-12 | 5.380 | 5.450 | 5.380 | 5.420 | 5.420 | 7,287,047 |
| 2025-09-11 | 5.380 | 5.400 | 5.320 | 5.390 | 5.390 | 6,529,800 |
| 2025-09-10 | 5.390 | 5.410 | 5.350 | 5.380 | 5.380 | 5,055,250 |
| 2025-09-09 | 5.450 | 5.470 | 5.380 | 5.400 | 5.400 | 6,210,846 |
| 2025-09-08 | 5.410 | 5.510 | 5.400 | 5.450 | 5.450 | 7,820,280 |
| 2025-09-05 | 5.410 | 5.410 | 5.310 | 5.400 | 5.400 | 6,553,285 |
| 2025-09-04 | 5.400 | 5.420 | 5.350 | 5.400 | 5.400 | 7,180,740 |
| 2025-09-03 | 5.550 | 5.550 | 5.370 | 5.390 | 5.390 | 8,752,100 |
| 2025-09-02 | 5.530 | 5.570 | 5.490 | 5.510 | 5.510 | 6,848,214 |
| 2025-09-01 | 5.560 | 5.560 | 5.500 | 5.540 | 5.540 | 6,678,139 |
| 2025-08-29 | 5.570 | 5.620 | 5.530 | 5.550 | 5.550 | 7,396,050 |
| 2025-08-28 | 5.580 | 5.610 | 5.460 | 5.580 | 5.580 | 11,910,263 |
| 2025-08-27 | 5.730 | 5.740 | 5.580 | 5.580 | 5.580 | 17,360,010 |
| 2025-08-26 | 5.670 | 5.760 | 5.670 | 5.730 | 5.730 | 11,705,430 |
| 2025-08-25 | 5.680 | 5.740 | 5.660 | 5.720 | 5.720 | 14,339,266 |
| 2025-08-22 | 5.690 | 5.710 | 5.630 | 5.690 | 5.690 | 9,116,950 |
| 2025-08-21 | 5.660 | 5.730 | 5.640 | 5.700 | 5.700 | 11,563,413 |
| 2025-08-20 | 5.640 | 5.660 | 5.600 | 5.660 | 5.660 | 8,649,065 |
| 2025-08-19 | 5.680 | 5.700 | 5.630 | 5.640 | 5.640 | 12,486,600 |
| 2025-08-18 | 5.700 | 5.740 | 5.670 | 5.700 | 5.700 | 11,665,374 |
| 2025-08-15 | 5.630 | 5.720 | 5.590 | 5.700 | 5.700 | 11,885,094 |
| 2025-08-14 | 5.710 | 5.790 | 5.650 | 5.660 | 5.660 | 12,781,351 |
| 2025-08-13 | 5.750 | 5.770 | 5.670 | 5.710 | 5.710 | 17,486,502 |
| 2025-08-12 | 5.660 | 5.930 | 5.650 | 5.800 | 5.800 | 31,587,060 |
| 2025-08-11 | 5.640 | 5.680 | 5.610 | 5.660 | 5.660 | 5,800,758 |
| 2025-08-08 | 5.650 | 5.670 | 5.620 | 5.630 | 5.630 | 5,177,400 |
| 2025-08-07 | 5.620 | 5.700 | 5.610 | 5.670 | 5.670 | 9,286,700 |
| 2025-08-06 | 5.600 | 5.680 | 5.560 | 5.640 | 5.640 | 8,051,000 |
| 2025-08-05 | 5.590 | 5.620 | 5.570 | 5.610 | 5.610 | 5,451,701 |
| 2025-08-04 | 5.540 | 5.600 | 5.480 | 5.590 | 5.590 | 5,718,200 |
| 2025-08-01 | 5.560 | 5.600 | 5.550 | 5.580 | 5.580 | 5,076,309 |
| 2025-07-31 | 5.660 | 5.670 | 5.560 | 5.570 | 5.570 | 9,547,110 |
| 2025-07-30 | 5.750 | 5.750 | 5.630 | 5.670 | 5.670 | 9,505,350 |
| 2025-07-29 | 5.660 | 5.750 | 5.580 | 5.750 | 5.750 | 11,202,700 |
| 2025-07-28 | 5.720 | 5.730 | 5.650 | 5.670 | 5.670 | 10,840,550 |
| 2025-07-25 | 5.860 | 5.860 | 5.720 | 5.730 | 5.730 | 16,742,300 |
| 2025-07-24 | 5.850 | 5.910 | 5.760 | 5.860 | 5.860 | 19,046,988 |
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.