Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.340 | 5.460 | 5.210 | 5.450 | 5.450 | 36,347,643 |
| 2025-04-23 | 5.420 | 5.460 | 5.340 | 5.370 | 5.370 | 29,761,144 |
| 2025-04-22 | 5.290 | 5.500 | 5.270 | 5.490 | 5.490 | 46,667,999 |
| 2025-04-21 | 5.230 | 5.350 | 5.230 | 5.280 | 5.280 | 23,674,268 |
| 2025-04-18 | 5.420 | 5.440 | 5.220 | 5.260 | 5.260 | 28,347,258 |
| 2025-04-17 | 5.600 | 5.600 | 5.370 | 5.370 | 5.370 | 62,892,137 |
| 2025-04-16 | 5.060 | 5.610 | 5.050 | 5.610 | 5.610 | 81,599,129 |
| 2025-04-15 | 5.230 | 5.250 | 5.080 | 5.100 | 5.100 | 15,557,419 |
| 2025-04-14 | 5.250 | 5.280 | 5.110 | 5.230 | 5.230 | 26,019,950 |
| 2025-04-11 | 5.210 | 5.440 | 5.150 | 5.260 | 5.260 | 45,124,286 |
| 2025-04-10 | 5.280 | 5.650 | 5.190 | 5.280 | 5.280 | 58,601,603 |
| 2025-04-09 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 40,533,634 |
| 2025-04-08 | 4.520 | 4.720 | 4.510 | 4.720 | 4.720 | 13,986,169 |
| 2025-04-07 | 5.020 | 5.020 | 4.660 | 4.660 | 4.660 | 17,661,450 |
| 2025-04-03 | 5.060 | 5.190 | 5.030 | 5.180 | 5.180 | 11,574,362 |
| 2025-04-02 | 5.110 | 5.120 | 5.050 | 5.080 | 5.080 | 5,409,012 |
| 2025-04-01 | 5.040 | 5.120 | 5.030 | 5.100 | 5.100 | 6,595,450 |
| 2025-03-31 | 5.060 | 5.100 | 5.010 | 5.030 | 5.030 | 5,984,900 |
| 2025-03-28 | 5.120 | 5.140 | 5.060 | 5.080 | 5.080 | 5,679,712 |
| 2025-03-27 | 5.190 | 5.200 | 5.110 | 5.140 | 5.140 | 6,198,100 |
| 2025-03-26 | 5.110 | 5.210 | 5.100 | 5.210 | 5.210 | 7,760,962 |
| 2025-03-25 | 5.110 | 5.150 | 5.070 | 5.130 | 5.130 | 6,243,512 |
| 2025-03-24 | 5.220 | 5.250 | 5.040 | 5.100 | 5.100 | 10,793,200 |
| 2025-03-21 | 5.190 | 5.280 | 5.190 | 5.220 | 5.220 | 10,823,550 |
| 2025-03-20 | 5.210 | 5.290 | 5.210 | 5.240 | 5.240 | 11,843,995 |
| 2025-03-19 | 5.270 | 5.280 | 5.180 | 5.190 | 5.190 | 15,330,230 |
| 2025-03-18 | 5.190 | 5.340 | 5.120 | 5.340 | 5.340 | 26,204,130 |
| 2025-03-17 | 5.160 | 5.220 | 5.160 | 5.180 | 5.180 | 6,967,000 |
| 2025-03-14 | 5.100 | 5.250 | 5.100 | 5.190 | 5.190 | 11,977,760 |
| 2025-03-13 | 5.080 | 5.120 | 5.050 | 5.120 | 5.120 | 9,618,829 |
| 2025-03-12 | 5.110 | 5.110 | 5.080 | 5.080 | 5.080 | 5,596,750 |
| 2025-03-11 | 5.070 | 5.110 | 5.050 | 5.100 | 5.100 | 5,655,300 |
| 2025-03-10 | 5.100 | 5.150 | 5.070 | 5.090 | 5.090 | 5,216,200 |
| 2025-03-07 | 5.120 | 5.130 | 5.060 | 5.090 | 5.090 | 7,309,017 |
| 2025-03-06 | 5.110 | 5.180 | 5.050 | 5.140 | 5.140 | 10,509,153 |
| 2025-03-05 | 5.260 | 5.260 | 5.090 | 5.120 | 5.120 | 9,648,597 |
| 2025-03-04 | 5.180 | 5.220 | 5.160 | 5.200 | 5.200 | 7,108,869 |
| 2025-03-03 | 5.240 | 5.300 | 5.140 | 5.220 | 5.220 | 12,817,200 |
| 2025-02-28 | 5.180 | 5.350 | 5.160 | 5.210 | 5.210 | 22,445,100 |
| 2025-02-27 | 5.100 | 5.200 | 5.090 | 5.200 | 5.200 | 19,229,083 |
| 2025-02-26 | 5.050 | 5.100 | 5.050 | 5.070 | 5.070 | 6,702,187 |
| 2025-02-25 | 5.090 | 5.120 | 5.040 | 5.060 | 5.060 | 9,066,351 |
| 2025-02-24 | 5.100 | 5.150 | 5.080 | 5.110 | 5.110 | 11,657,000 |
| 2025-02-21 | 5.110 | 5.130 | 5.040 | 5.110 | 5.110 | 12,038,650 |
| 2025-02-20 | 5.120 | 5.130 | 5.090 | 5.120 | 5.120 | 9,970,700 |
| 2025-02-19 | 5.100 | 5.150 | 5.090 | 5.130 | 5.130 | 12,984,350 |
| 2025-02-18 | 5.280 | 5.300 | 5.110 | 5.120 | 5.120 | 16,033,330 |
| 2025-02-17 | 5.240 | 5.290 | 5.180 | 5.250 | 5.250 | 16,730,681 |
| 2025-02-14 | 5.300 | 5.400 | 5.250 | 5.250 | 5.250 | 21,542,318 |
| 2025-02-13 | 5.460 | 5.490 | 5.270 | 5.330 | 5.330 | 34,071,787 |
| 2025-02-12 | 5.990 | 5.990 | 5.480 | 5.490 | 5.490 | 71,386,476 |
| 2025-02-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,453,232 |
| 2025-02-10 | 4.790 | 5.010 | 4.780 | 5.000 | 5.000 | 16,047,045 |
| 2025-02-07 | 4.730 | 4.830 | 4.700 | 4.790 | 4.790 | 10,276,330 |
| 2025-02-06 | 4.670 | 4.720 | 4.590 | 4.720 | 4.720 | 7,102,300 |
| 2025-02-05 | 4.720 | 4.800 | 4.640 | 4.670 | 4.670 | 5,851,350 |
| 2025-01-27 | 4.710 | 4.810 | 4.710 | 4.720 | 4.720 | 7,538,650 |
| 2025-01-24 | 4.750 | 4.760 | 4.670 | 4.710 | 4.710 | 7,333,230 |
| 2025-01-23 | 4.780 | 4.860 | 4.740 | 4.750 | 4.750 | 12,754,023 |
| 2025-01-22 | 4.630 | 4.930 | 4.580 | 4.770 | 4.770 | 17,610,229 |
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.