Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.160	8.310	8.060	8.170	8.018	6,027,740
2022-07-29	8.190	8.230	8.070	8.110	7.959	5,236,182
2022-07-28	8.190	8.280	8.070	8.100	7.949	6,652,472
2022-07-27	7.950	8.420	7.920	8.190	8.037	11,124,839
2022-07-26	7.700	8.080	7.610	8.010	7.861	7,695,214
2022-07-25	7.830	7.980	7.650	7.690	7.547	3,828,742
2022-07-22	7.890	7.950	7.770	7.840	7.694	3,617,424
2022-07-21	7.780	7.960	7.680	7.840	7.694	6,052,800
2022-07-20	7.860	7.890	7.760	7.780	7.635	2,729,002
2022-07-19	7.760	7.930	7.700	7.850	7.704	5,835,281
2022-07-18	7.380	7.800	7.380	7.740	7.596	6,210,356
2022-07-15	7.580	7.600	7.350	7.370	7.233	3,396,316
2022-07-14	7.610	7.700	7.560	7.610	7.468	3,369,942
2022-07-13	7.790	7.870	7.600	7.680	7.537	7,243,878
2022-07-12	7.550	7.980	7.520	7.790	7.645	10,248,845
2022-07-11	7.410	7.630	7.410	7.530	7.390	3,478,869
2022-07-08	7.590	7.600	7.430	7.460	7.321	1,868,625
2022-07-07	7.470	7.580	7.410	7.520	7.380	2,389,997
2022-07-06	7.510	7.650	7.420	7.450	7.311	3,203,100
2022-07-05	7.610	7.720	7.500	7.620	7.478	5,121,222
2022-07-04	7.370	7.740	7.260	7.610	7.468	7,742,783
2022-07-01	7.200	7.600	7.190	7.350	7.213	5,217,298
2022-06-30	7.300	7.340	7.180	7.220	7.085	2,743,154
2022-06-29	7.450	7.450	7.250	7.270	7.135	3,046,400
2022-06-28	7.320	7.390	7.310	7.370	7.233	2,499,998
2022-06-27	7.400	7.440	7.310	7.340	7.203	2,648,291
2022-06-24	7.530	7.530	7.370	7.400	7.262	4,269,331
2022-06-23	7.110	7.750	7.060	7.470	7.331	10,117,595
2022-06-22	7.220	7.230	7.100	7.100	6.968	2,375,272
2022-06-21	7.300	7.360	7.130	7.220	7.085	4,317,612
2022-06-20	7.370	7.400	7.260	7.290	7.154	4,624,617
2022-06-17	7.500	7.510	7.290	7.380	7.242	3,586,060
2022-06-16	7.590	7.740	7.520	7.600	7.313	4,738,641
2022-06-15	7.780	7.800	7.650	7.650	7.361	4,768,000
2022-06-14	7.600	7.800	7.510	7.770	7.477	5,118,882
2022-06-13	7.730	7.850	7.590	7.680	7.390	6,001,474
2022-06-10	7.640	7.900	7.630	7.820	7.525	9,018,217
2022-06-09	7.620	7.880	7.560	7.610	7.323	8,345,745
2022-06-08	7.320	7.850	7.300	7.660	7.371	11,489,876
2022-06-07	7.210	7.340	7.180	7.270	6.996	2,856,100
2022-06-06	7.240	7.300	7.200	7.230	6.957	3,314,000
2022-06-02	7.320	7.320	7.180	7.240	6.967	1,870,065
2022-06-01	7.260	7.320	7.170	7.310	7.034	3,117,538
2022-05-31	7.190	7.300	7.140	7.270	6.996	2,869,456
2022-05-30	7.060	7.190	7.010	7.190	6.919	3,139,268
2022-05-27	7.090	7.120	7.000	7.050	6.784	2,376,952
2022-05-26	7.070	7.140	6.940	7.120	6.851	4,373,153
2022-05-25	6.690	7.000	6.690	6.980	6.717	2,743,224
2022-05-24	7.070	7.080	6.700	6.730	6.476	4,114,844
2022-05-23	6.980	7.060	6.970	7.030	6.765	2,611,306
2022-05-20	6.920	7.030	6.860	6.990	6.726	2,891,278
2022-05-19	6.830	6.930	6.770	6.930	6.668	2,853,766
2022-05-18	6.950	6.980	6.870	6.930	6.668	2,021,301
2022-05-17	6.900	7.010	6.880	6.960	6.697	3,135,400
2022-05-16	7.010	7.040	6.900	6.940	6.678	2,243,801
2022-05-13	6.990	7.080	6.930	6.990	6.726	2,105,600
2022-05-12	6.930	7.110	6.880	6.970	6.707	2,281,700
2022-05-11	6.960	7.210	6.960	6.990	6.726	4,199,600
2022-05-10	6.820	7.010	6.750	7.010	6.745	2,583,404
2022-05-09	6.850	6.970	6.810	6.900	6.640	2,052,100

← NewerPage 18 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.