Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	7.250	7.350	7.220	7.340	7.203	2,074,908
2023-04-26	7.120	7.280	7.090	7.250	7.115	2,157,700
2023-04-25	7.210	7.240	7.070	7.120	6.987	3,129,136
2023-04-24	7.270	7.300	7.160	7.210	7.076	2,760,680
2023-04-21	7.390	7.400	7.270	7.270	7.135	2,523,624
2023-04-20	7.400	7.430	7.260	7.370	7.233	2,401,187
2023-04-19	7.500	7.500	7.390	7.400	7.262	1,935,053
2023-04-18	7.510	7.520	7.450	7.470	7.331	2,187,400
2023-04-17	7.440	7.470	7.420	7.460	7.321	3,101,889
2023-04-14	7.470	7.480	7.410	7.420	7.282	2,038,800
2023-04-13	7.410	7.470	7.390	7.440	7.301	2,613,508
2023-04-12	7.380	7.450	7.370	7.380	7.242	2,373,766
2023-04-11	7.480	7.480	7.360	7.380	7.242	2,901,900
2023-04-10	7.450	7.470	7.420	7.460	7.321	2,103,415
2023-04-07	7.360	7.440	7.360	7.420	7.282	1,688,600
2023-04-06	7.430	7.460	7.370	7.380	7.242	2,032,964
2023-04-04	7.550	7.550	7.410	7.420	7.282	3,757,227
2023-04-03	7.470	7.560	7.470	7.530	7.390	2,822,093
2023-03-31	7.530	7.570	7.460	7.520	7.380	2,850,017
2023-03-30	7.570	7.610	7.460	7.530	7.390	2,776,094
2023-03-29	7.590	7.610	7.520	7.550	7.409	2,694,284
2023-03-28	7.570	7.620	7.540	7.540	7.399	2,774,902
2023-03-27	7.610	7.650	7.520	7.530	7.390	3,583,707
2023-03-24	7.730	7.740	7.580	7.610	7.468	4,794,693
2023-03-23	7.790	7.790	7.680	7.730	7.586	3,043,658
2023-03-22	7.820	7.830	7.760	7.780	7.635	2,285,848
2023-03-21	7.840	7.840	7.740	7.790	7.645	2,358,352
2023-03-20	7.820	7.870	7.770	7.780	7.635	2,730,375
2023-03-17	7.910	7.920	7.840	7.850	7.704	2,318,801
2023-03-16	7.910	7.980	7.830	7.870	7.723	2,548,800
2023-03-15	7.880	8.000	7.850	7.980	7.831	2,768,864
2023-03-14	7.900	7.950	7.850	7.850	7.704	2,898,212
2023-03-13	7.930	7.970	7.850	7.900	7.753	2,952,099
2023-03-10	8.030	8.050	7.920	7.930	7.782	2,984,310
2023-03-09	8.120	8.120	8.000	8.070	7.920	2,972,749
2023-03-08	8.070	8.120	8.040	8.080	7.929	3,197,765
2023-03-07	8.170	8.240	8.110	8.120	7.969	4,510,713
2023-03-06	8.140	8.210	8.100	8.180	8.028	3,778,656
2023-03-03	8.140	8.160	8.080	8.140	7.988	3,090,145
2023-03-02	8.170	8.240	8.120	8.140	7.988	4,032,483
2023-03-01	8.150	8.170	8.110	8.170	8.018	3,314,535
2023-02-28	8.150	8.170	8.080	8.160	8.008	1,733,706
2023-02-27	8.070	8.180	8.050	8.140	7.988	3,171,161
2023-02-24	8.130	8.140	7.980	8.100	7.949	1,932,123
2023-02-23	8.150	8.150	8.070	8.130	7.978	2,032,200
2023-02-22	8.060	8.150	8.050	8.090	7.939	2,247,002
2023-02-21	8.080	8.190	8.040	8.120	7.969	2,853,751
2023-02-20	8.010	8.070	7.950	8.050	7.900	2,328,554
2023-02-17	8.080	8.100	7.990	8.010	7.861	2,355,128
2023-02-16	8.210	8.250	7.980	8.030	7.880	4,131,006
2023-02-15	8.280	8.320	8.180	8.210	8.057	2,592,717
2023-02-14	8.330	8.340	8.250	8.270	8.116	2,754,884
2023-02-13	8.190	8.310	8.170	8.290	8.136	5,516,810
2023-02-10	8.190	8.190	8.070	8.160	8.008	2,196,195
2023-02-09	8.080	8.160	8.060	8.160	8.008	2,428,432
2023-02-08	8.190	8.210	8.070	8.080	7.929	2,044,453
2023-02-07	8.120	8.200	8.080	8.190	8.037	3,333,059
2023-02-06	8.110	8.150	8.050	8.100	7.949	2,093,010
2023-02-03	8.160	8.170	8.040	8.090	7.939	2,534,410
2023-02-02	8.210	8.210	8.090	8.140	7.988	3,314,045

← NewerPage 15 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.