Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.450	7.670	7.450	7.670	7.527	3,491,148
2022-10-31	7.410	7.550	7.310	7.440	7.301	3,878,159
2022-10-28	7.860	7.870	7.350	7.440	7.301	4,825,876
2022-10-27	7.910	7.980	7.850	7.880	7.733	3,302,000
2022-10-26	7.680	8.100	7.610	7.910	7.763	8,620,588
2022-10-25	7.650	7.770	7.530	7.590	7.449	2,871,322
2022-10-24	7.700	7.870	7.610	7.640	7.498	3,674,153
2022-10-21	7.840	7.870	7.720	7.730	7.586	3,019,217
2022-10-20	7.810	7.970	7.780	7.800	7.655	4,236,682
2022-10-19	8.050	8.080	7.830	7.870	7.723	5,092,482
2022-10-18	8.100	8.190	8.020	8.110	7.959	6,873,778
2022-10-17	7.950	8.090	7.760	8.050	7.900	6,097,242
2022-10-14	7.850	7.970	7.770	7.960	7.812	5,393,164
2022-10-13	7.700	7.920	7.630	7.880	7.733	6,170,195
2022-10-12	7.860	7.860	7.510	7.800	7.655	6,506,224
2022-10-11	8.000	8.010	7.500	7.870	7.723	8,841,319
2022-10-10	8.000	8.220	7.960	8.120	7.969	8,421,882
2022-09-30	7.930	8.040	7.820	7.970	7.821	5,158,268
2022-09-29	7.990	8.220	7.880	7.990	7.841	7,378,723
2022-09-28	7.930	8.120	7.790	7.990	7.841	8,867,479
2022-09-27	7.780	7.890	7.630	7.790	7.645	3,612,560
2022-09-26	7.840	7.920	7.680	7.720	7.576	4,002,336
2022-09-23	8.010	8.100	7.840	7.900	7.753	3,748,563
2022-09-22	7.970	8.080	7.890	8.050	7.900	3,565,796
2022-09-21	7.950	8.150	7.870	8.010	7.861	3,716,253
2022-09-20	7.910	8.030	7.870	7.980	7.831	3,570,753
2022-09-19	7.840	7.910	7.670	7.900	7.753	4,584,728
2022-09-16	8.250	8.250	7.830	7.850	7.704	6,333,300
2022-09-15	8.500	8.620	8.230	8.310	8.155	5,121,727
2022-09-14	8.350	8.730	8.280	8.500	8.342	6,540,614
2022-09-13	8.670	8.750	8.430	8.470	8.312	6,233,013
2022-09-09	8.630	8.810	8.610	8.700	8.538	4,474,146
2022-09-08	8.890	8.900	8.680	8.710	8.548	6,883,258
2022-09-07	8.970	8.980	8.840	8.900	8.734	8,358,683
2022-09-06	9.090	9.120	8.810	9.030	8.862	13,154,990
2022-09-05	8.600	9.200	8.600	9.200	9.029	18,675,825
2022-09-02	8.510	8.600	8.410	8.540	8.381	4,260,106
2022-09-01	8.490	8.670	8.440	8.480	8.322	5,786,462
2022-08-31	8.880	8.900	8.400	8.480	8.322	10,815,672
2022-08-30	8.900	8.970	8.660	8.780	8.616	9,260,019
2022-08-29	8.700	9.140	8.570	8.970	8.803	10,589,921
2022-08-26	9.100	9.100	8.700	8.770	8.607	10,358,698
2022-08-25	8.930	9.190	8.910	9.040	8.872	15,424,838
2022-08-24	9.150	9.150	8.730	8.930	8.764	15,568,890
2022-08-23	9.020	9.340	9.020	9.200	9.029	17,872,412
2022-08-22	9.180	9.180	8.750	9.010	8.842	11,317,285
2022-08-19	9.150	9.280	8.900	9.180	9.009	13,797,376
2022-08-18	9.150	9.290	9.070	9.150	8.979	11,642,165
2022-08-17	9.350	9.370	9.040	9.200	9.029	15,934,962
2022-08-16	9.580	9.670	9.140	9.280	9.107	21,201,530
2022-08-15	9.630	9.950	9.350	9.520	9.343	22,146,324
2022-08-12	9.600	10.180	9.400	9.620	9.441	29,323,174
2022-08-11	9.180	9.800	9.100	9.550	9.372	31,320,071
2022-08-10	9.720	9.720	8.890	9.320	9.146	38,380,413
2022-08-09	8.320	9.040	8.230	9.040	8.872	19,846,624
2022-08-08	8.220	8.340	8.090	8.220	8.067	7,568,292
2022-08-05	7.920	8.370	7.920	8.100	7.949	7,494,527
2022-08-04	8.100	8.100	7.670	7.830	7.684	6,989,040
2022-08-03	7.840	8.060	7.660	7.680	7.537	5,786,314
2022-08-02	8.150	8.190	7.680	7.850	7.704	7,745,401

← NewerPage 17 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.