Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.970	7.000	6.950	6.980	6.980	2,931,980
2023-07-26	6.940	6.980	6.920	6.970	6.970	3,022,100
2023-07-25	6.920	6.940	6.880	6.940	6.940	3,021,058
2023-07-24	6.910	6.920	6.860	6.880	6.880	2,417,519
2023-07-21	6.800	6.930	6.800	6.870	6.870	3,673,370
2023-07-20	6.950	7.050	6.820	6.840	6.840	7,192,247
2023-07-19	6.860	6.880	6.820	6.840	6.840	1,531,100
2023-07-18	6.820	6.880	6.800	6.840	6.840	2,434,951
2023-07-17	6.840	6.860	6.780	6.860	6.860	2,473,087
2023-07-14	6.840	6.840	6.790	6.820	6.820	2,098,065
2023-07-13	6.840	6.860	6.780	6.850	6.850	2,192,097
2023-07-12	6.860	6.860	6.740	6.800	6.800	2,598,053
2023-07-11	6.890	6.890	6.830	6.870	6.870	1,401,900
2023-07-10	6.900	6.920	6.830	6.860	6.860	1,506,700
2023-07-07	6.740	6.890	6.740	6.850	6.850	2,836,895
2023-07-06	6.840	6.840	6.750	6.760	6.760	2,178,647
2023-07-05	6.820	6.850	6.800	6.810	6.810	1,688,095
2023-07-04	6.870	6.890	6.810	6.830	6.830	2,104,654
2023-07-03	6.860	6.960	6.800	6.880	6.880	3,609,674
2023-06-30	6.790	6.870	6.780	6.800	6.800	2,326,303
2023-06-29	6.840	6.980	6.780	6.810	6.810	3,333,264
2023-06-28	6.800	6.910	6.760	6.900	6.900	4,557,932
2023-06-27	6.910	6.930	6.820	6.920	6.791	3,946,911
2023-06-26	6.810	6.930	6.780	6.900	6.771	4,808,615
2023-06-21	6.750	6.840	6.750	6.810	6.683	2,446,807
2023-06-20	6.800	6.840	6.760	6.770	6.644	2,240,292
2023-06-19	6.800	6.860	6.770	6.810	6.683	2,200,332
2023-06-16	6.720	6.930	6.720	6.820	6.693	4,419,168
2023-06-15	6.700	6.760	6.680	6.750	6.624	2,732,368
2023-06-14	6.740	6.740	6.690	6.690	6.565	2,049,935
2023-06-13	6.700	6.730	6.680	6.710	6.585	2,084,026
2023-06-12	6.770	6.810	6.660	6.720	6.595	5,858,069
2023-06-09	6.740	6.880	6.690	6.770	6.644	6,492,662
2023-06-08	6.690	6.750	6.670	6.740	6.614	3,489,040
2023-06-07	6.800	6.830	6.670	6.680	6.556	5,870,205
2023-06-06	7.100	7.130	6.810	6.840	6.713	6,330,456
2023-06-05	7.140	7.160	7.030	7.060	6.928	3,905,242
2023-06-02	7.120	7.180	7.070	7.140	7.007	3,869,300
2023-06-01	7.350	7.350	7.100	7.120	6.987	5,025,545
2023-05-31	7.480	7.490	7.280	7.320	7.184	3,804,510
2023-05-30	7.510	7.670	7.450	7.490	7.350	3,692,259
2023-05-29	7.540	7.610	7.470	7.530	7.390	4,338,519
2023-05-26	7.640	7.640	7.430	7.540	7.399	4,695,877
2023-05-25	7.490	7.770	7.470	7.650	7.507	6,820,113
2023-05-24	7.510	7.560	7.420	7.510	7.370	2,514,614
2023-05-23	7.610	7.610	7.500	7.510	7.370	2,078,119
2023-05-22	7.540	7.620	7.500	7.600	7.458	2,014,672
2023-05-19	7.500	7.630	7.480	7.530	7.390	3,084,963
2023-05-18	7.570	7.580	7.480	7.520	7.380	2,338,830
2023-05-17	7.470	7.550	7.440	7.540	7.399	2,367,521
2023-05-16	7.550	7.560	7.480	7.500	7.360	2,193,754
2023-05-15	7.450	7.530	7.430	7.530	7.390	2,371,431
2023-05-12	7.470	7.520	7.440	7.470	7.331	1,680,830
2023-05-11	7.380	7.520	7.360	7.490	7.350	3,176,075
2023-05-10	7.370	7.440	7.330	7.380	7.242	1,801,181
2023-05-09	7.430	7.480	7.350	7.370	7.233	4,190,391
2023-05-08	7.330	7.420	7.310	7.370	7.233	1,789,937
2023-05-05	7.380	7.380	7.230	7.340	7.203	2,779,300
2023-05-04	7.310	7.420	7.310	7.370	7.233	3,183,535
2023-04-28	7.340	7.390	7.270	7.360	7.223	2,060,595

← NewerPage 14 of 21 · 1,216 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.