Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.680 | 4.780 | 4.620 | 4.630 | 4.630 | 8,807,200 |
| 2025-01-20 | 4.650 | 4.730 | 4.640 | 4.670 | 4.670 | 6,882,590 |
| 2025-01-17 | 4.660 | 4.660 | 4.590 | 4.630 | 4.630 | 6,574,550 |
| 2025-01-16 | 4.680 | 4.810 | 4.620 | 4.680 | 4.680 | 12,709,260 |
| 2025-01-15 | 4.630 | 4.680 | 4.580 | 4.650 | 4.650 | 6,612,950 |
| 2025-01-14 | 4.510 | 4.630 | 4.510 | 4.630 | 4.630 | 8,588,550 |
| 2025-01-13 | 4.440 | 4.520 | 4.400 | 4.500 | 4.500 | 6,799,500 |
| 2025-01-10 | 4.620 | 4.660 | 4.470 | 4.490 | 4.490 | 6,621,850 |
| 2025-01-09 | 4.600 | 4.700 | 4.570 | 4.630 | 4.630 | 7,058,302 |
| 2025-01-08 | 4.610 | 4.670 | 4.510 | 4.650 | 4.650 | 9,338,700 |
| 2025-01-07 | 4.470 | 4.640 | 4.430 | 4.630 | 4.630 | 12,479,300 |
| 2025-01-06 | 4.500 | 4.540 | 4.410 | 4.470 | 4.470 | 10,043,650 |
| 2025-01-03 | 4.720 | 4.750 | 4.500 | 4.520 | 4.520 | 12,120,423 |
| 2025-01-02 | 4.800 | 4.900 | 4.660 | 4.720 | 4.720 | 12,609,200 |
| 2024-12-31 | 4.930 | 4.990 | 4.810 | 4.830 | 4.830 | 9,954,050 |
| 2024-12-30 | 5.000 | 5.030 | 4.900 | 4.930 | 4.930 | 9,401,950 |
| 2024-12-27 | 4.860 | 4.970 | 4.830 | 4.970 | 4.970 | 11,019,153 |
| 2024-12-26 | 4.890 | 4.950 | 4.820 | 4.860 | 4.860 | 10,852,472 |
| 2024-12-25 | 5.100 | 5.120 | 4.870 | 4.890 | 4.890 | 15,376,102 |
| 2024-12-24 | 5.070 | 5.120 | 5.050 | 5.120 | 5.120 | 6,893,048 |
| 2024-12-23 | 5.130 | 5.250 | 5.050 | 5.080 | 5.080 | 11,312,952 |
| 2024-12-20 | 5.170 | 5.200 | 5.130 | 5.160 | 5.160 | 8,844,597 |
| 2024-12-19 | 5.100 | 5.290 | 5.020 | 5.220 | 5.220 | 16,795,795 |
| 2024-12-18 | 5.090 | 5.130 | 5.040 | 5.060 | 5.060 | 10,554,695 |
| 2024-12-17 | 5.350 | 5.420 | 5.060 | 5.080 | 5.080 | 18,643,350 |
| 2024-12-16 | 5.330 | 5.360 | 5.200 | 5.230 | 5.230 | 18,021,036 |
| 2024-12-13 | 5.500 | 5.500 | 5.320 | 5.330 | 5.330 | 16,655,676 |
| 2024-12-12 | 5.510 | 5.530 | 5.440 | 5.510 | 5.510 | 15,435,438 |
| 2024-12-11 | 5.460 | 5.570 | 5.400 | 5.540 | 5.540 | 23,872,301 |
| 2024-12-10 | 5.670 | 5.790 | 5.430 | 5.460 | 5.460 | 30,839,700 |
| 2024-12-09 | 5.400 | 5.840 | 5.300 | 5.560 | 5.560 | 40,514,226 |
| 2024-12-06 | 5.320 | 5.410 | 5.240 | 5.340 | 5.340 | 19,670,950 |
| 2024-12-05 | 5.210 | 5.360 | 5.170 | 5.320 | 5.320 | 20,163,550 |
| 2024-12-04 | 5.480 | 5.490 | 5.200 | 5.210 | 5.210 | 25,842,842 |
| 2024-12-03 | 5.480 | 5.630 | 5.410 | 5.480 | 5.480 | 19,234,335 |
| 2024-12-02 | 5.280 | 5.620 | 5.280 | 5.530 | 5.530 | 30,157,632 |
| 2024-11-29 | 5.320 | 5.440 | 5.300 | 5.380 | 5.380 | 22,600,026 |
| 2024-11-28 | 5.490 | 5.610 | 5.380 | 5.390 | 5.390 | 26,449,305 |
| 2024-11-27 | 5.500 | 5.510 | 5.160 | 5.440 | 5.440 | 37,811,584 |
| 2024-11-26 | 5.750 | 5.790 | 5.570 | 5.600 | 5.600 | 33,260,741 |
| 2024-11-25 | 5.520 | 5.900 | 5.370 | 5.830 | 5.830 | 58,358,725 |
| 2024-11-22 | 5.810 | 6.030 | 5.540 | 5.580 | 5.580 | 54,702,954 |
| 2024-11-21 | 6.070 | 6.220 | 5.760 | 5.830 | 5.830 | 85,162,529 |
| 2024-11-20 | 5.330 | 5.930 | 5.270 | 5.930 | 5.930 | 51,121,404 |
| 2024-11-19 | 5.370 | 5.580 | 5.210 | 5.390 | 5.390 | 46,860,815 |
| 2024-11-18 | 5.600 | 5.850 | 5.260 | 5.400 | 5.400 | 77,835,153 |
| 2024-11-15 | 5.720 | 6.120 | 5.600 | 5.840 | 5.840 | 109,983,638 |
| 2024-11-14 | 5.050 | 5.580 | 5.010 | 5.580 | 5.580 | 60,160,759 |
| 2024-11-13 | 5.160 | 5.270 | 5.040 | 5.070 | 5.070 | 40,685,596 |
| 2024-11-12 | 5.520 | 5.680 | 5.140 | 5.310 | 5.310 | 82,363,566 |
| 2024-11-11 | 5.200 | 5.520 | 5.120 | 5.520 | 5.520 | 80,275,639 |
| 2024-11-08 | 4.560 | 5.020 | 4.450 | 5.020 | 5.020 | 52,215,919 |
| 2024-11-07 | 4.380 | 4.570 | 4.350 | 4.560 | 4.560 | 27,232,720 |
| 2024-11-06 | 4.400 | 4.460 | 4.340 | 4.410 | 4.410 | 17,407,001 |
| 2024-11-05 | 4.350 | 4.410 | 4.330 | 4.400 | 4.400 | 15,128,400 |
| 2024-11-04 | 4.360 | 4.370 | 4.290 | 4.350 | 4.350 | 11,407,763 |
| 2024-11-01 | 4.420 | 4.430 | 4.300 | 4.340 | 4.340 | 15,225,744 |
| 2024-10-31 | 4.460 | 4.460 | 4.380 | 4.420 | 4.420 | 18,261,304 |
| 2024-10-30 | 4.360 | 4.480 | 4.350 | 4.480 | 4.480 | 18,444,302 |
| 2024-10-29 | 4.430 | 4.480 | 4.350 | 4.380 | 4.380 | 18,734,800 |
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.