Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.120 | 6.230 | 6.100 | 6.200 | 6.200 | 4,266,100 |
| 2024-04-24 | 6.140 | 6.210 | 6.090 | 6.160 | 6.160 | 4,041,443 |
| 2024-04-23 | 6.180 | 6.300 | 6.060 | 6.090 | 6.090 | 4,921,300 |
| 2024-04-22 | 6.100 | 6.300 | 6.030 | 6.170 | 6.170 | 7,797,600 |
| 2024-04-19 | 6.250 | 6.500 | 6.230 | 6.380 | 6.380 | 5,788,053 |
| 2024-04-18 | 6.330 | 6.580 | 6.290 | 6.310 | 6.310 | 8,453,018 |
| 2024-04-17 | 5.990 | 6.280 | 5.980 | 6.260 | 6.260 | 7,456,806 |
| 2024-04-16 | 6.260 | 6.340 | 5.920 | 5.920 | 5.920 | 9,112,571 |
| 2024-04-15 | 6.450 | 6.600 | 6.200 | 6.330 | 6.330 | 9,715,625 |
| 2024-04-12 | 6.510 | 6.610 | 6.490 | 6.530 | 6.530 | 4,280,400 |
| 2024-04-11 | 6.400 | 6.640 | 6.370 | 6.560 | 6.560 | 6,205,400 |
| 2024-04-10 | 6.500 | 6.540 | 6.410 | 6.450 | 6.450 | 5,650,391 |
| 2024-04-09 | 6.340 | 6.430 | 6.330 | 6.400 | 6.400 | 3,795,819 |
| 2024-04-08 | 6.450 | 6.500 | 6.340 | 6.370 | 6.370 | 7,221,151 |
| 2024-04-03 | 6.260 | 6.390 | 6.240 | 6.360 | 6.360 | 4,762,100 |
| 2024-04-02 | 6.220 | 6.290 | 6.210 | 6.250 | 6.250 | 3,533,918 |
| 2024-04-01 | 6.160 | 6.270 | 6.150 | 6.220 | 6.220 | 4,465,600 |
| 2024-03-29 | 6.000 | 6.170 | 6.000 | 6.170 | 6.170 | 2,279,400 |
| 2024-03-28 | 5.940 | 6.090 | 5.930 | 6.020 | 6.020 | 2,878,418 |
| 2024-03-27 | 6.060 | 6.100 | 5.980 | 5.980 | 5.980 | 2,573,379 |
| 2024-03-26 | 6.000 | 6.070 | 5.970 | 6.060 | 6.060 | 2,195,379 |
| 2024-03-25 | 6.080 | 6.130 | 6.020 | 6.020 | 6.020 | 3,147,195 |
| 2024-03-22 | 6.150 | 6.190 | 6.070 | 6.100 | 6.100 | 2,722,500 |
| 2024-03-21 | 6.220 | 6.230 | 6.120 | 6.180 | 6.180 | 2,316,518 |
| 2024-03-20 | 6.190 | 6.200 | 6.140 | 6.180 | 6.180 | 2,268,018 |
| 2024-03-19 | 6.120 | 6.260 | 6.120 | 6.190 | 6.190 | 3,557,200 |
| 2024-03-18 | 6.100 | 6.180 | 6.070 | 6.170 | 6.170 | 5,564,973 |
| 2024-03-15 | 6.020 | 6.080 | 5.980 | 6.080 | 6.080 | 3,202,100 |
| 2024-03-14 | 6.010 | 6.060 | 5.990 | 6.020 | 6.020 | 3,222,080 |
| 2024-03-13 | 6.010 | 6.060 | 5.970 | 6.020 | 6.020 | 2,484,173 |
| 2024-03-12 | 6.030 | 6.060 | 5.970 | 6.040 | 6.040 | 2,817,422 |
| 2024-03-11 | 6.000 | 6.040 | 5.940 | 6.040 | 6.040 | 2,777,584 |
| 2024-03-08 | 5.950 | 6.020 | 5.950 | 6.000 | 6.000 | 2,462,843 |
| 2024-03-07 | 6.040 | 6.050 | 5.970 | 5.980 | 5.980 | 4,087,243 |
| 2024-03-06 | 5.880 | 6.040 | 5.880 | 5.980 | 5.980 | 5,417,735 |
| 2024-03-05 | 6.120 | 6.280 | 5.930 | 5.950 | 5.950 | 6,939,335 |
| 2024-03-04 | 5.910 | 5.960 | 5.850 | 5.950 | 5.950 | 3,773,233 |
| 2024-03-01 | 5.930 | 5.980 | 5.870 | 5.950 | 5.950 | 3,390,100 |
| 2024-02-29 | 5.780 | 5.920 | 5.770 | 5.920 | 5.920 | 3,843,700 |
| 2024-02-28 | 5.940 | 6.080 | 5.800 | 5.800 | 5.800 | 5,814,074 |
| 2024-02-27 | 5.850 | 5.920 | 5.810 | 5.910 | 5.910 | 3,044,661 |
| 2024-02-26 | 5.850 | 5.910 | 5.810 | 5.850 | 5.850 | 3,690,726 |
| 2024-02-23 | 5.820 | 5.860 | 5.780 | 5.850 | 5.850 | 3,484,658 |
| 2024-02-22 | 5.750 | 5.830 | 5.750 | 5.820 | 5.820 | 3,034,291 |
| 2024-02-21 | 5.760 | 5.900 | 5.700 | 5.760 | 5.760 | 5,076,425 |
| 2024-02-20 | 5.660 | 5.790 | 5.620 | 5.770 | 5.770 | 4,106,040 |
| 2024-02-19 | 5.680 | 5.700 | 5.590 | 5.690 | 5.690 | 6,888,553 |
| 2024-02-08 | 5.510 | 5.630 | 5.100 | 5.620 | 5.620 | 11,469,054 |
| 2024-02-07 | 5.480 | 5.620 | 5.400 | 5.450 | 5.450 | 7,244,170 |
| 2024-02-06 | 5.200 | 5.610 | 5.120 | 5.480 | 5.480 | 6,259,344 |
| 2024-02-05 | 5.520 | 5.560 | 5.070 | 5.260 | 5.260 | 6,648,100 |
| 2024-02-02 | 5.780 | 5.910 | 5.470 | 5.600 | 5.600 | 4,369,000 |
| 2024-02-01 | 5.840 | 5.940 | 5.750 | 5.800 | 5.800 | 3,174,636 |
| 2024-01-31 | 6.040 | 6.150 | 5.910 | 5.940 | 5.940 | 3,952,926 |
| 2024-01-30 | 6.160 | 6.260 | 6.080 | 6.110 | 6.110 | 2,815,800 |
| 2024-01-29 | 6.300 | 6.370 | 6.180 | 6.200 | 6.200 | 2,724,336 |
| 2024-01-26 | 6.220 | 6.350 | 6.220 | 6.270 | 6.270 | 3,743,600 |
| 2024-01-25 | 6.050 | 6.230 | 6.010 | 6.210 | 6.210 | 3,266,500 |
| 2024-01-24 | 5.890 | 6.000 | 5.810 | 6.000 | 6.000 | 3,413,162 |
| 2024-01-23 | 5.780 | 5.910 | 5.650 | 5.860 | 5.860 | 4,244,308 |
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.