Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.420 | 5.500 | 5.360 | 5.430 | 5.430 | 2,712,300 |
| 2024-07-23 | 5.380 | 5.490 | 5.380 | 5.440 | 5.440 | 2,527,900 |
| 2024-07-22 | 5.320 | 5.400 | 5.320 | 5.390 | 5.390 | 2,229,142 |
| 2024-07-19 | 5.310 | 5.360 | 5.300 | 5.320 | 5.320 | 1,601,400 |
| 2024-07-18 | 5.300 | 5.350 | 5.240 | 5.350 | 5.350 | 1,605,800 |
| 2024-07-17 | 5.320 | 5.330 | 5.280 | 5.310 | 5.310 | 1,277,200 |
| 2024-07-16 | 5.300 | 5.320 | 5.270 | 5.320 | 5.320 | 1,455,900 |
| 2024-07-15 | 5.370 | 5.380 | 5.300 | 5.320 | 5.320 | 1,559,400 |
| 2024-07-12 | 5.380 | 5.460 | 5.360 | 5.390 | 5.390 | 1,567,600 |
| 2024-07-11 | 5.300 | 5.420 | 5.300 | 5.410 | 5.410 | 3,687,200 |
| 2024-07-10 | 5.290 | 5.350 | 5.230 | 5.240 | 5.240 | 2,478,940 |
| 2024-07-09 | 5.320 | 5.370 | 5.190 | 5.350 | 5.350 | 3,501,342 |
| 2024-07-08 | 5.400 | 5.420 | 5.320 | 5.330 | 5.330 | 1,539,800 |
| 2024-07-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2024-07-04 | 5.560 | 5.590 | 5.430 | 5.430 | 5.430 | 1,804,622 |
| 2024-07-03 | 5.580 | 5.610 | 5.530 | 5.560 | 5.560 | 2,101,818 |
| 2024-07-02 | 5.520 | 5.600 | 5.510 | 5.580 | 5.580 | 2,229,600 |
| 2024-07-01 | 5.410 | 5.530 | 5.400 | 5.520 | 5.520 | 1,783,300 |
| 2024-06-28 | 5.410 | 5.470 | 5.380 | 5.420 | 5.420 | 1,856,821 |
| 2024-06-27 | 5.420 | 5.450 | 5.360 | 5.380 | 5.380 | 1,544,600 |
| 2024-06-26 | 5.310 | 5.440 | 5.310 | 5.420 | 5.420 | 1,662,718 |
| 2024-06-25 | 5.280 | 5.390 | 5.270 | 5.350 | 5.350 | 2,211,900 |
| 2024-06-24 | 5.450 | 5.450 | 5.280 | 5.300 | 5.300 | 2,717,081 |
| 2024-06-21 | 5.430 | 5.490 | 5.390 | 5.450 | 5.450 | 1,872,810 |
| 2024-06-20 | 5.520 | 5.520 | 5.410 | 5.430 | 5.430 | 1,526,700 |
| 2024-06-19 | 5.550 | 5.570 | 5.490 | 5.490 | 5.490 | 1,916,500 |
| 2024-06-18 | 5.560 | 5.620 | 5.520 | 5.610 | 5.610 | 2,114,300 |
| 2024-06-17 | 5.640 | 5.690 | 5.560 | 5.580 | 5.580 | 2,711,000 |
| 2024-06-14 | 5.690 | 5.720 | 5.630 | 5.680 | 5.680 | 1,822,600 |
| 2024-06-13 | 5.790 | 5.790 | 5.680 | 5.690 | 5.690 | 2,783,100 |
| 2024-06-12 | 5.740 | 5.800 | 5.730 | 5.780 | 5.780 | 1,654,400 |
| 2024-06-11 | 5.880 | 5.900 | 5.720 | 5.760 | 5.760 | 3,385,908 |
| 2024-06-07 | 5.680 | 5.910 | 5.640 | 5.900 | 5.900 | 4,241,545 |
| 2024-06-06 | 5.830 | 5.880 | 5.620 | 5.660 | 5.660 | 4,391,100 |
| 2024-06-05 | 5.900 | 5.910 | 5.810 | 5.820 | 5.820 | 2,124,200 |
| 2024-06-04 | 5.830 | 5.890 | 5.780 | 5.890 | 5.890 | 3,427,100 |
| 2024-06-03 | 6.020 | 6.040 | 5.800 | 5.830 | 5.830 | 5,594,100 |
| 2024-05-31 | 6.030 | 6.070 | 6.000 | 6.020 | 6.020 | 2,864,500 |
| 2024-05-30 | 6.110 | 6.130 | 6.030 | 6.060 | 6.060 | 2,795,900 |
| 2024-05-29 | 6.170 | 6.170 | 6.060 | 6.110 | 6.110 | 2,424,225 |
| 2024-05-28 | 6.120 | 6.190 | 6.100 | 6.140 | 6.140 | 3,976,100 |
| 2024-05-27 | 6.060 | 6.120 | 6.030 | 6.120 | 6.120 | 3,565,400 |
| 2024-05-24 | 6.020 | 6.120 | 6.020 | 6.060 | 6.060 | 3,848,800 |
| 2024-05-23 | 6.120 | 6.160 | 6.000 | 6.020 | 6.020 | 4,656,600 |
| 2024-05-22 | 6.170 | 6.180 | 6.130 | 6.150 | 6.150 | 3,784,300 |
| 2024-05-21 | 6.260 | 6.260 | 6.160 | 6.180 | 6.180 | 3,765,900 |
| 2024-05-20 | 6.180 | 6.280 | 6.130 | 6.260 | 6.260 | 6,130,800 |
| 2024-05-17 | 6.130 | 6.220 | 6.130 | 6.170 | 6.170 | 4,115,451 |
| 2024-05-16 | 6.210 | 6.250 | 6.110 | 6.140 | 6.140 | 6,583,700 |
| 2024-05-15 | 6.320 | 6.340 | 6.200 | 6.200 | 6.200 | 6,948,000 |
| 2024-05-14 | 6.260 | 6.440 | 6.150 | 6.350 | 6.350 | 11,284,285 |
| 2024-05-13 | 6.190 | 6.530 | 6.190 | 6.350 | 6.350 | 17,016,800 |
| 2024-05-10 | 6.100 | 6.160 | 6.070 | 6.140 | 6.140 | 6,898,800 |
| 2024-05-09 | 6.030 | 6.140 | 6.030 | 6.080 | 6.080 | 6,238,632 |
| 2024-05-08 | 6.060 | 6.110 | 6.020 | 6.030 | 6.030 | 5,732,631 |
| 2024-05-07 | 6.130 | 6.140 | 6.060 | 6.060 | 6.060 | 5,519,800 |
| 2024-05-06 | 6.000 | 6.130 | 6.000 | 6.130 | 6.130 | 9,792,240 |
| 2024-04-30 | 6.070 | 6.080 | 5.980 | 5.990 | 5.990 | 8,008,100 |
| 2024-04-29 | 6.240 | 6.240 | 6.010 | 6.070 | 6.070 | 12,744,516 |
| 2024-04-26 | 6.200 | 6.270 | 6.150 | 6.260 | 6.260 | 4,418,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1290 CNY |
| 2022-06-17 | 0.1480 CNY |
| 2021-06-24 | 0.0850 CNY |
| 2020-06-19 | 0.0850 CNY |
| 2019-06-13 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.