Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.840	6.900	6.800	6.860	6.860	2,244,400
2023-10-26	6.750	6.840	6.720	6.830	6.830	1,511,939
2023-10-25	6.750	6.810	6.740	6.770	6.770	2,058,779
2023-10-24	6.620	6.750	6.480	6.730	6.730	3,635,242
2023-10-23	6.670	6.670	6.490	6.520	6.520	2,446,600
2023-10-20	6.710	6.750	6.660	6.670	6.670	1,623,900
2023-10-19	6.760	6.800	6.660	6.710	6.710	2,133,500
2023-10-18	6.880	6.890	6.780	6.790	6.790	1,994,600
2023-10-17	6.870	6.910	6.820	6.890	6.890	1,854,740
2023-10-16	6.770	6.920	6.770	6.880	6.880	4,761,740
2023-10-13	6.790	6.830	6.780	6.790	6.790	1,880,200
2023-10-12	6.790	6.820	6.770	6.820	6.820	1,935,800
2023-10-11	6.900	6.940	6.780	6.780	6.780	3,925,994
2023-10-10	6.920	7.050	6.880	6.900	6.900	3,622,000
2023-10-09	6.870	6.920	6.850	6.880	6.880	2,426,000
2023-09-28	6.850	6.900	6.840	6.870	6.870	1,642,480
2023-09-27	6.830	6.910	6.830	6.850	6.850	1,748,800
2023-09-26	6.900	6.900	6.840	6.850	6.850	1,263,500
2023-09-25	6.870	6.930	6.840	6.870	6.870	3,192,900
2023-09-22	6.850	6.890	6.810	6.860	6.860	3,689,700
2023-09-21	6.970	6.970	6.840	6.850	6.850	2,182,371
2023-09-20	6.950	6.980	6.910	6.910	6.910	1,394,300
2023-09-19	6.940	6.990	6.920	6.960	6.960	2,591,764
2023-09-18	6.910	6.950	6.860	6.940	6.940	2,345,110
2023-09-15	6.950	6.950	6.890	6.910	6.910	1,945,410
2023-09-14	6.890	6.940	6.880	6.930	6.930	1,696,676
2023-09-13	6.910	6.960	6.870	6.910	6.910	1,764,210
2023-09-12	6.960	6.960	6.900	6.910	6.910	1,808,836
2023-09-11	6.870	6.980	6.870	6.950	6.950	2,299,336
2023-09-08	6.850	6.930	6.850	6.910	6.910	1,545,700
2023-09-07	7.050	7.050	6.860	6.860	6.860	4,039,100
2023-09-06	7.050	7.060	7.000	7.050	7.050	2,624,827
2023-09-05	7.010	7.080	7.000	7.050	7.050	3,364,141
2023-09-04	7.000	7.050	6.960	7.040	7.040	4,882,660
2023-09-01	6.960	7.030	6.870	7.000	7.000	4,713,347
2023-08-31	6.920	7.050	6.900	6.930	6.930	4,486,009
2023-08-30	6.960	7.010	6.880	6.900	6.900	2,620,676
2023-08-29	6.950	7.000	6.920	6.980	6.980	2,856,853
2023-08-28	7.220	7.220	6.890	6.930	6.930	5,047,107
2023-08-25	6.860	7.000	6.790	6.880	6.880	4,592,996
2023-08-24	6.830	6.900	6.760	6.860	6.860	2,729,150
2023-08-23	6.910	6.930	6.830	6.850	6.850	2,273,950
2023-08-22	6.970	7.040	6.810	6.900	6.900	3,553,850
2023-08-21	6.910	7.040	6.900	6.970	6.970	2,905,926
2023-08-18	6.880	7.010	6.840	6.920	6.920	3,695,261
2023-08-17	6.880	6.890	6.770	6.880	6.880	3,491,764
2023-08-16	6.920	6.940	6.860	6.880	6.880	2,770,293
2023-08-15	6.890	6.960	6.860	6.920	6.920	3,168,800
2023-08-14	6.880	6.920	6.770	6.890	6.890	7,400,574
2023-08-11	7.210	7.220	6.950	6.950	6.950	10,982,680
2023-08-10	7.020	7.320	7.020	7.270	7.270	11,082,295
2023-08-09	6.990	7.040	6.950	6.980	6.980	1,874,200
2023-08-08	7.030	7.070	6.980	7.030	7.030	2,219,840
2023-08-07	7.100	7.100	7.010	7.030	7.030	3,074,200
2023-08-04	7.150	7.190	7.100	7.110	7.110	2,297,834
2023-08-03	7.140	7.180	7.100	7.150	7.150	2,297,300
2023-08-02	7.170	7.200	7.110	7.160	7.160	2,690,100
2023-08-01	7.130	7.170	7.120	7.150	7.150	4,157,080
2023-07-31	7.010	7.120	7.010	7.120	7.120	4,193,900
2023-07-28	6.960	7.020	6.920	7.010	7.010	2,798,910

← NewerPage 13 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.