Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.800 | 6.010 | 5.750 | 5.840 | 5.840 | 35,073,716 |
| 2025-07-22 | 5.820 | 5.840 | 5.720 | 5.830 | 5.830 | 21,677,200 |
| 2025-07-21 | 5.680 | 5.890 | 5.680 | 5.810 | 5.810 | 34,160,550 |
| 2025-07-18 | 5.640 | 5.670 | 5.600 | 5.620 | 5.620 | 5,067,486 |
| 2025-07-17 | 5.670 | 5.690 | 5.610 | 5.650 | 5.650 | 6,891,401 |
| 2025-07-16 | 5.560 | 5.740 | 5.540 | 5.670 | 5.670 | 12,638,015 |
| 2025-07-15 | 5.660 | 5.670 | 5.520 | 5.570 | 5.570 | 17,093,153 |
| 2025-07-14 | 5.680 | 5.740 | 5.660 | 5.720 | 5.720 | 10,777,236 |
| 2025-07-11 | 5.630 | 5.720 | 5.590 | 5.680 | 5.680 | 16,090,088 |
| 2025-07-10 | 5.600 | 5.680 | 5.570 | 5.650 | 5.650 | 12,501,803 |
| 2025-07-09 | 5.630 | 5.650 | 5.580 | 5.600 | 5.600 | 10,250,103 |
| 2025-07-08 | 5.580 | 5.710 | 5.570 | 5.630 | 5.630 | 11,116,200 |
| 2025-07-07 | 5.540 | 5.600 | 5.510 | 5.590 | 5.590 | 9,500,950 |
| 2025-07-04 | 5.610 | 5.620 | 5.530 | 5.530 | 5.530 | 11,924,300 |
| 2025-07-03 | 5.620 | 5.660 | 5.570 | 5.600 | 5.600 | 14,924,900 |
| 2025-07-02 | 5.710 | 5.770 | 5.660 | 5.680 | 5.680 | 15,616,153 |
| 2025-07-01 | 5.700 | 5.760 | 5.690 | 5.750 | 5.750 | 11,872,350 |
| 2025-06-30 | 5.680 | 5.710 | 5.670 | 5.710 | 5.710 | 9,973,600 |
| 2025-06-27 | 5.750 | 5.760 | 5.680 | 5.700 | 5.700 | 15,234,950 |
| 2025-06-26 | 5.770 | 5.820 | 5.740 | 5.760 | 5.760 | 15,133,703 |
| 2025-06-25 | 5.770 | 5.830 | 5.720 | 5.800 | 5.800 | 17,522,450 |
| 2025-06-24 | 5.710 | 5.800 | 5.650 | 5.780 | 5.780 | 25,783,550 |
| 2025-06-23 | 5.780 | 5.950 | 5.710 | 5.870 | 5.870 | 28,364,600 |
| 2025-06-20 | 5.580 | 5.780 | 5.580 | 5.650 | 5.650 | 17,436,950 |
| 2025-06-19 | 5.930 | 5.930 | 5.610 | 5.630 | 5.630 | 28,445,350 |
| 2025-06-18 | 6.080 | 6.170 | 5.910 | 5.930 | 5.930 | 23,473,400 |
| 2025-06-17 | 6.080 | 6.250 | 5.940 | 6.130 | 6.130 | 30,529,250 |
| 2025-06-16 | 6.050 | 6.090 | 5.920 | 6.070 | 6.070 | 23,424,850 |
| 2025-06-13 | 6.160 | 6.340 | 6.080 | 6.080 | 6.080 | 34,344,300 |
| 2025-06-12 | 6.350 | 6.400 | 6.260 | 6.260 | 6.260 | 48,444,550 |
| 2025-06-11 | 6.540 | 7.030 | 6.370 | 6.540 | 6.540 | 91,340,198 |
| 2025-06-10 | 6.430 | 6.990 | 6.250 | 6.710 | 6.710 | 98,874,165 |
| 2025-06-09 | 6.280 | 6.380 | 6.240 | 6.380 | 6.380 | 54,392,751 |
| 2025-06-06 | 6.160 | 6.660 | 6.060 | 6.420 | 6.420 | 78,965,851 |
| 2025-06-05 | 6.330 | 6.570 | 6.110 | 6.160 | 6.160 | 52,386,844 |
| 2025-06-04 | 6.050 | 6.400 | 5.820 | 6.310 | 6.310 | 63,730,534 |
| 2025-06-03 | 5.980 | 6.150 | 5.940 | 6.020 | 6.020 | 31,652,800 |
| 2025-05-30 | 6.200 | 6.500 | 6.090 | 6.090 | 6.090 | 46,484,750 |
| 2025-05-29 | 6.030 | 6.270 | 5.930 | 6.240 | 6.240 | 46,767,172 |
| 2025-05-28 | 6.250 | 6.320 | 6.090 | 6.120 | 6.120 | 53,113,650 |
| 2025-05-27 | 6.250 | 6.490 | 6.100 | 6.380 | 6.380 | 76,353,836 |
| 2025-05-26 | 6.370 | 6.770 | 6.310 | 6.380 | 6.380 | 87,197,742 |
| 2025-05-23 | 6.950 | 7.180 | 6.490 | 6.510 | 6.510 | 134,911,043 |
| 2025-05-22 | 6.010 | 6.920 | 5.920 | 6.920 | 6.920 | 125,992,395 |
| 2025-05-21 | 5.750 | 6.290 | 5.560 | 6.290 | 6.290 | 94,697,733 |
| 2025-05-20 | 6.040 | 6.080 | 5.690 | 5.720 | 5.720 | 55,746,797 |
| 2025-05-19 | 5.900 | 6.070 | 5.780 | 6.040 | 6.040 | 63,223,370 |
| 2025-05-16 | 5.760 | 5.910 | 5.610 | 5.760 | 5.760 | 47,751,883 |
| 2025-05-15 | 6.050 | 6.380 | 5.670 | 5.680 | 5.680 | 76,464,477 |
| 2025-05-14 | 5.650 | 6.000 | 5.650 | 5.930 | 5.930 | 69,285,644 |
| 2025-05-13 | 5.460 | 5.950 | 5.410 | 5.710 | 5.710 | 52,659,632 |
| 2025-05-12 | 5.370 | 5.440 | 5.360 | 5.410 | 5.410 | 16,173,009 |
| 2025-05-09 | 5.360 | 5.650 | 5.350 | 5.410 | 5.410 | 29,337,888 |
| 2025-05-08 | 5.390 | 5.390 | 5.300 | 5.360 | 5.360 | 16,799,750 |
| 2025-05-07 | 5.380 | 5.470 | 5.340 | 5.420 | 5.420 | 26,850,150 |
| 2025-05-06 | 5.310 | 5.370 | 5.270 | 5.350 | 5.350 | 25,413,138 |
| 2025-04-30 | 5.580 | 5.670 | 5.310 | 5.320 | 5.320 | 41,006,938 |
| 2025-04-29 | 5.550 | 5.750 | 5.340 | 5.670 | 5.670 | 47,673,525 |
| 2025-04-28 | 5.600 | 6.100 | 5.580 | 5.930 | 5.930 | 64,944,088 |
| 2025-04-25 | 5.450 | 5.950 | 5.360 | 5.690 | 5.690 | 56,483,991 |
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.