Chongqing Gas Grp Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.070	6.090	5.740	5.790	5.790	4,100,171
2024-01-19	6.070	6.120	6.010	6.070	6.070	2,403,210
2024-01-18	6.300	6.310	5.930	6.070	6.070	6,422,221
2024-01-17	6.410	6.450	6.300	6.320	6.320	2,343,247
2024-01-16	6.470	6.480	6.360	6.420	6.420	2,439,400
2024-01-15	6.460	6.500	6.420	6.470	6.470	2,266,300
2024-01-12	6.420	6.520	6.420	6.470	6.470	2,720,400
2024-01-11	6.420	6.460	6.390	6.430	6.430	1,332,600
2024-01-10	6.430	6.460	6.370	6.420	6.420	1,511,400
2024-01-09	6.390	6.470	6.350	6.420	6.420	1,791,100
2024-01-08	6.520	6.520	6.390	6.390	6.390	2,392,100
2024-01-05	6.540	6.570	6.480	6.500	6.500	2,891,336
2024-01-04	6.520	6.600	6.510	6.540	6.540	2,693,435
2024-01-03	6.510	6.550	6.490	6.520	6.520	2,820,600
2024-01-02	6.400	6.540	6.400	6.510	6.510	4,721,000
2023-12-29	6.420	6.440	6.370	6.440	6.440	3,287,512
2023-12-28	6.390	6.450	6.350	6.430	6.430	2,947,032
2023-12-27	6.400	6.410	6.290	6.380	6.380	2,622,601
2023-12-26	6.390	6.430	6.350	6.390	6.390	2,145,900
2023-12-25	6.400	6.420	6.330	6.400	6.400	3,244,253
2023-12-22	6.500	6.500	6.400	6.430	6.430	2,722,253
2023-12-21	6.540	6.540	6.380	6.480	6.480	4,193,067
2023-12-20	6.530	6.670	6.530	6.540	6.540	4,555,200
2023-12-19	6.640	6.650	6.490	6.520	6.520	4,206,801
2023-12-18	6.670	6.680	6.570	6.600	6.600	5,187,801
2023-12-15	6.850	6.850	6.640	6.670	6.670	12,193,500
2023-12-14	6.900	6.970	6.680	6.870	6.870	15,105,938
2023-12-13	6.870	7.010	6.850	6.930	6.930	7,370,215
2023-12-12	6.900	6.910	6.810	6.890	6.890	4,214,375
2023-12-11	6.790	6.920	6.730	6.910	6.910	6,047,750
2023-12-08	6.780	6.940	6.780	6.820	6.820	4,706,902
2023-12-07	6.780	6.820	6.730	6.790	6.790	2,578,499
2023-12-06	6.880	6.880	6.790	6.800	6.800	4,114,048
2023-12-05	6.880	6.920	6.810	6.820	6.820	4,038,005
2023-12-04	6.900	6.900	6.850	6.870	6.870	2,706,580
2023-12-01	6.920	6.940	6.860	6.870	6.870	2,965,750
2023-11-30	6.830	6.900	6.800	6.890	6.890	3,979,000
2023-11-29	6.880	6.900	6.820	6.840	6.840	1,699,700
2023-11-28	6.850	6.890	6.820	6.880	6.880	2,419,400
2023-11-27	6.860	6.870	6.790	6.850	6.850	2,195,100
2023-11-24	6.880	6.890	6.830	6.860	6.860	2,310,381
2023-11-23	6.800	6.870	6.790	6.870	6.870	2,279,820
2023-11-22	6.800	6.860	6.790	6.790	6.790	1,858,910
2023-11-21	6.860	6.880	6.810	6.830	6.830	2,583,300
2023-11-20	6.850	6.860	6.800	6.840	6.840	2,259,195
2023-11-17	6.810	6.870	6.790	6.840	6.840	1,947,330
2023-11-16	6.870	6.870	6.830	6.830	6.830	2,035,963
2023-11-15	6.830	6.870	6.790	6.860	6.860	2,986,121
2023-11-14	6.870	6.880	6.810	6.820	6.820	2,584,500
2023-11-13	6.870	6.900	6.790	6.870	6.870	4,009,100
2023-11-10	6.700	6.860	6.660	6.840	6.840	5,773,050
2023-11-09	6.750	6.760	6.710	6.710	6.710	2,254,400
2023-11-08	6.820	6.840	6.730	6.760	6.760	2,366,656
2023-11-07	6.840	6.850	6.770	6.790	6.790	2,748,400
2023-11-06	6.740	6.840	6.740	6.810	6.810	2,395,630
2023-11-03	6.720	6.800	6.720	6.740	6.740	2,044,844
2023-11-02	6.750	6.750	6.690	6.720	6.720	1,893,800
2023-11-01	6.700	6.770	6.700	6.730	6.730	2,153,010
2023-10-31	6.750	6.790	6.660	6.710	6.710	2,922,380
2023-10-30	6.860	6.880	6.670	6.790	6.790	4,178,694

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.