Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.180	8.190	8.090	8.180	8.028	3,081,190
2023-01-31	8.180	8.210	8.100	8.170	8.018	2,730,910
2023-01-30	8.140	8.220	8.080	8.180	8.028	3,982,801
2023-01-20	8.070	8.120	8.010	8.110	7.959	2,970,477
2023-01-19	8.060	8.100	8.000	8.030	7.880	2,718,050
2023-01-18	8.000	8.010	7.940	7.970	7.821	1,562,642
2023-01-17	8.060	8.060	7.920	7.950	7.802	1,501,025
2023-01-16	7.960	8.020	7.940	8.010	7.861	2,250,779
2023-01-13	7.900	7.980	7.860	7.930	7.782	1,918,500
2023-01-12	8.000	8.030	7.840	7.860	7.714	2,620,279
2023-01-11	7.980	8.040	7.950	8.030	7.880	2,049,300
2023-01-10	8.030	8.050	7.950	7.970	7.821	1,704,599
2023-01-09	8.050	8.080	7.950	8.020	7.871	2,493,600
2023-01-06	8.130	8.130	7.990	8.020	7.871	1,966,681
2023-01-05	8.050	8.140	7.960	8.070	7.920	3,484,705
2023-01-04	7.980	8.060	7.940	8.000	7.851	3,645,800
2023-01-03	7.990	8.040	7.890	8.040	7.890	2,866,118
2022-12-30	7.800	8.030	7.800	7.960	7.812	3,238,718
2022-12-29	7.850	7.900	7.780	7.830	7.684	2,676,401
2022-12-28	7.890	8.000	7.820	7.920	7.772	3,725,068
2022-12-27	7.800	8.200	7.730	7.890	7.743	4,811,125
2022-12-26	7.740	7.750	7.650	7.720	7.576	1,910,243
2022-12-23	7.720	7.720	7.570	7.650	7.507	1,454,800
2022-12-22	7.850	7.860	7.600	7.640	7.498	2,359,052
2022-12-21	7.850	7.910	7.740	7.780	7.635	1,805,200
2022-12-20	7.740	7.900	7.730	7.900	7.753	2,306,200
2022-12-19	8.030	8.080	7.800	7.830	7.684	4,287,761
2022-12-16	8.110	8.120	7.970	8.040	7.890	3,763,901
2022-12-15	8.310	8.310	8.080	8.110	7.959	3,954,234
2022-12-14	8.210	8.310	8.160	8.300	8.145	3,671,570
2022-12-13	8.100	8.220	8.080	8.210	8.057	3,287,856
2022-12-12	8.220	8.330	8.080	8.100	7.949	4,931,140
2022-12-09	8.220	8.250	8.120	8.240	8.086	5,090,630
2022-12-08	8.300	8.380	8.210	8.230	8.077	4,067,864
2022-12-07	8.280	8.350	8.210	8.300	8.145	3,974,894
2022-12-06	8.430	8.450	8.260	8.280	8.126	5,465,512
2022-12-05	8.360	8.490	8.330	8.490	8.332	6,150,366
2022-12-02	8.480	8.490	8.320	8.360	8.204	5,975,940
2022-12-01	8.600	8.650	8.450	8.490	8.332	8,375,159
2022-11-30	8.450	8.840	8.410	8.570	8.410	13,112,052
2022-11-29	8.410	8.490	8.310	8.470	8.312	5,568,701
2022-11-28	8.450	8.490	8.250	8.460	8.302	6,357,131
2022-11-25	8.270	8.550	8.220	8.450	8.293	6,505,035
2022-11-24	8.500	8.500	8.280	8.290	8.136	6,364,238
2022-11-23	8.200	8.670	8.170	8.510	8.351	11,065,050
2022-11-22	8.090	8.310	8.060	8.170	8.018	5,392,505
2022-11-21	7.990	8.100	7.890	8.100	7.949	3,496,500
2022-11-18	8.100	8.100	7.970	7.990	7.841	3,101,529
2022-11-17	8.080	8.080	7.940	8.070	7.920	2,802,600
2022-11-16	8.020	8.170	7.930	8.090	7.939	6,200,864
2022-11-15	7.910	7.990	7.870	7.990	7.841	3,674,128
2022-11-14	7.940	8.000	7.880	7.910	7.763	4,384,400
2022-11-11	8.000	8.090	7.900	7.930	7.782	3,605,153
2022-11-10	7.970	7.970	7.860	7.890	7.743	2,174,064
2022-11-09	7.950	8.030	7.910	7.980	7.831	2,430,349
2022-11-08	7.990	8.020	7.890	7.940	7.792	2,844,100
2022-11-07	7.900	8.050	7.870	7.990	7.841	5,792,750
2022-11-04	7.800	7.850	7.740	7.840	7.694	3,971,500
2022-11-03	7.620	7.820	7.610	7.800	7.655	3,300,890
2022-11-02	7.680	7.730	7.620	7.690	7.547	3,040,503

← NewerPage 16 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.