Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.310 | 4.460 | 4.280 | 4.460 | 4.460 | 22,705,646 |
| 2024-10-25 | 4.280 | 4.310 | 4.270 | 4.300 | 4.300 | 13,259,200 |
| 2024-10-24 | 4.340 | 4.350 | 4.250 | 4.270 | 4.270 | 16,366,955 |
| 2024-10-23 | 4.350 | 4.410 | 4.340 | 4.370 | 4.370 | 19,472,336 |
| 2024-10-22 | 4.360 | 4.450 | 4.300 | 4.410 | 4.410 | 24,574,312 |
| 2024-10-21 | 4.490 | 4.500 | 4.350 | 4.390 | 4.390 | 36,615,333 |
| 2024-10-18 | 4.460 | 4.640 | 4.340 | 4.560 | 4.560 | 54,586,093 |
| 2024-10-17 | 5.000 | 5.000 | 4.670 | 4.690 | 4.690 | 98,840,802 |
| 2024-10-16 | 4.170 | 4.600 | 4.160 | 4.600 | 4.600 | 35,337,592 |
| 2024-10-15 | 4.170 | 4.290 | 4.100 | 4.180 | 4.180 | 13,594,820 |
| 2024-10-14 | 4.100 | 4.210 | 4.090 | 4.190 | 4.190 | 12,187,661 |
| 2024-10-11 | 4.100 | 4.270 | 4.020 | 4.080 | 4.080 | 13,750,454 |
| 2024-10-10 | 4.010 | 4.160 | 3.980 | 4.100 | 4.100 | 11,974,378 |
| 2024-10-09 | 4.270 | 4.270 | 3.990 | 4.000 | 4.000 | 17,379,561 |
| 2024-10-08 | 4.580 | 4.580 | 4.180 | 4.340 | 4.340 | 27,486,132 |
| 2024-09-30 | 4.030 | 4.220 | 3.910 | 4.170 | 4.170 | 23,671,233 |
| 2024-09-27 | 3.850 | 3.920 | 3.830 | 3.900 | 3.900 | 7,521,397 |
| 2024-09-26 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 5,502,315 |
| 2024-09-25 | 3.730 | 3.820 | 3.710 | 3.740 | 3.740 | 5,720,553 |
| 2024-09-24 | 3.620 | 3.710 | 3.620 | 3.690 | 3.690 | 4,909,600 |
| 2024-09-23 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 2,420,150 |
| 2024-09-20 | 3.590 | 3.650 | 3.560 | 3.620 | 3.620 | 3,360,050 |
| 2024-09-19 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 2,744,800 |
| 2024-09-18 | 3.530 | 3.530 | 3.480 | 3.520 | 3.520 | 1,362,300 |
| 2024-09-13 | 3.530 | 3.540 | 3.490 | 3.510 | 3.510 | 1,834,900 |
| 2024-09-12 | 3.460 | 3.550 | 3.460 | 3.520 | 3.520 | 2,331,450 |
| 2024-09-11 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 1,683,600 |
| 2024-09-10 | 3.530 | 3.560 | 3.470 | 3.510 | 3.510 | 2,742,930 |
| 2024-09-09 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 2,050,900 |
| 2024-09-06 | 3.570 | 3.590 | 3.540 | 3.540 | 3.540 | 2,458,703 |
| 2024-09-05 | 3.560 | 3.570 | 3.550 | 3.560 | 3.560 | 1,890,100 |
| 2024-09-04 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 2,183,800 |
| 2024-09-03 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 1,664,250 |
| 2024-09-02 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 2,410,410 |
| 2024-08-30 | 3.590 | 3.650 | 3.560 | 3.620 | 3.620 | 3,807,601 |
| 2024-08-29 | 3.580 | 3.590 | 3.540 | 3.590 | 3.590 | 2,265,080 |
| 2024-08-28 | 3.600 | 3.600 | 3.550 | 3.580 | 3.580 | 1,401,301 |
| 2024-08-27 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 2,053,700 |
| 2024-08-26 | 3.580 | 3.620 | 3.560 | 3.610 | 3.610 | 2,492,580 |
| 2024-08-23 | 3.560 | 3.600 | 3.530 | 3.590 | 3.590 | 2,149,500 |
| 2024-08-22 | 3.570 | 3.620 | 3.570 | 3.570 | 3.570 | 2,335,450 |
| 2024-08-21 | 3.640 | 3.640 | 3.570 | 3.580 | 3.580 | 2,555,800 |
| 2024-08-20 | 3.690 | 3.700 | 3.610 | 3.630 | 3.630 | 2,770,250 |
| 2024-08-19 | 3.670 | 3.700 | 3.650 | 3.700 | 3.700 | 2,383,200 |
| 2024-08-16 | 3.680 | 3.710 | 3.670 | 3.670 | 3.670 | 2,218,100 |
| 2024-08-15 | 3.670 | 3.690 | 3.660 | 3.680 | 3.680 | 2,203,300 |
| 2024-08-14 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 1,982,700 |
| 2024-08-13 | 3.660 | 3.700 | 3.650 | 3.700 | 3.700 | 2,141,750 |
| 2024-08-12 | 3.680 | 3.690 | 3.650 | 3.670 | 3.670 | 1,783,300 |
| 2024-08-09 | 3.700 | 3.720 | 3.680 | 3.680 | 3.680 | 1,935,200 |
| 2024-08-08 | 3.670 | 3.700 | 3.670 | 3.680 | 3.680 | 1,883,350 |
| 2024-08-07 | 3.700 | 3.700 | 3.670 | 3.690 | 3.690 | 1,429,000 |
| 2024-08-06 | 3.700 | 3.700 | 3.660 | 3.700 | 3.700 | 2,467,400 |
| 2024-08-05 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 3,771,400 |
| 2024-08-02 | 3.750 | 3.760 | 3.720 | 3.730 | 3.730 | 2,092,100 |
| 2024-08-01 | 3.750 | 3.770 | 3.720 | 3.750 | 3.750 | 3,864,650 |
| 2024-07-31 | 3.680 | 3.760 | 3.680 | 3.750 | 3.750 | 3,924,835 |
| 2024-07-30 | 3.670 | 3.700 | 3.640 | 3.690 | 3.690 | 2,247,280 |
| 2024-07-29 | 3.610 | 3.700 | 3.600 | 3.660 | 3.660 | 3,364,950 |
| 2024-07-26 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 1,979,200 |
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.