Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.820	7.010	6.770	6.890	6.630	2,395,096
2022-05-05	6.740	7.050	6.680	6.940	6.678	4,273,728
2022-04-29	6.520	6.740	6.510	6.690	6.437	3,562,200
2022-04-28	6.720	6.740	6.490	6.580	6.332	2,629,107
2022-04-27	6.230	6.750	6.160	6.720	6.466	5,606,846
2022-04-26	6.670	6.680	6.250	6.250	6.014	4,026,158
2022-04-25	7.060	7.090	6.620	6.620	6.370	4,967,921
2022-04-22	7.110	7.230	7.000	7.170	6.899	2,777,134
2022-04-21	7.440	7.440	7.110	7.140	6.870	3,708,094
2022-04-20	7.420	7.500	7.350	7.440	7.159	4,005,810
2022-04-19	7.300	7.470	7.260	7.460	7.178	5,026,534
2022-04-18	7.190	7.300	7.040	7.280	7.005	2,914,517
2022-04-15	7.190	7.260	7.150	7.180	6.909	2,170,000
2022-04-14	7.200	7.250	7.170	7.200	6.928	2,351,100
2022-04-13	7.210	7.260	7.120	7.160	6.890	2,193,048
2022-04-12	7.030	7.220	6.960	7.210	6.938	2,862,389
2022-04-11	7.300	7.300	7.030	7.080	6.813	3,442,819
2022-04-08	7.340	7.380	7.150	7.300	7.024	3,352,303
2022-04-07	7.460	7.460	7.270	7.280	7.005	4,380,334
2022-04-06	7.220	7.480	7.190	7.420	7.140	5,156,824
2022-04-01	7.170	7.220	7.080	7.220	6.947	2,938,935
2022-03-31	7.230	7.290	7.130	7.140	6.870	3,891,424
2022-03-30	7.170	7.250	7.130	7.230	6.957	2,409,440
2022-03-29	7.270	7.270	7.110	7.170	6.899	1,930,556
2022-03-28	7.240	7.280	7.060	7.250	6.976	2,373,191
2022-03-25	7.320	7.330	7.230	7.230	6.957	2,488,448
2022-03-24	7.320	7.520	7.240	7.340	7.063	4,967,818
2022-03-23	7.330	7.410	7.300	7.320	7.044	2,694,856
2022-03-22	7.310	7.370	7.210	7.280	7.005	3,056,783
2022-03-21	7.310	7.380	7.200	7.320	7.044	3,818,623
2022-03-18	7.130	7.330	7.080	7.310	7.034	4,222,540
2022-03-17	7.160	7.280	7.100	7.130	6.861	3,988,570
2022-03-16	7.080	7.150	6.740	7.120	6.851	5,768,131
2022-03-15	7.520	7.620	6.820	6.880	6.620	6,980,659
2022-03-14	7.770	7.840	7.540	7.570	7.284	3,660,289
2022-03-11	7.720	7.880	7.550	7.880	7.583	4,703,874
2022-03-10	7.950	7.980	7.720	7.850	7.554	5,307,294
2022-03-09	7.850	8.150	7.480	7.890	7.592	8,857,052
2022-03-08	8.120	8.200	7.770	7.820	7.525	7,633,890
2022-03-07	8.450	8.510	8.180	8.230	7.919	6,564,216
2022-03-04	8.600	8.620	8.300	8.400	8.083	8,284,225
2022-03-03	8.510	8.770	8.450	8.630	8.304	13,723,272
2022-03-02	8.480	8.550	8.360	8.420	8.102	5,547,507
2022-03-01	8.330	8.400	8.310	8.360	8.044	5,421,851
2022-02-28	8.460	8.620	8.320	8.380	8.064	7,786,552
2022-02-25	8.630	8.630	8.120	8.420	8.102	11,424,900
2022-02-24	8.610	8.920	8.500	8.680	8.352	21,648,792
2022-02-23	8.480	8.590	8.330	8.510	8.189	9,838,600
2022-02-22	8.390	8.630	8.300	8.490	8.170	14,950,023
2022-02-21	8.410	8.440	8.300	8.350	8.035	3,676,369
2022-02-18	8.230	8.430	8.100	8.410	8.093	5,272,635
2022-02-17	8.310	8.410	8.240	8.270	7.958	4,902,709
2022-02-16	8.250	8.490	8.210	8.310	7.996	5,249,441
2022-02-15	8.370	8.380	8.180	8.260	7.948	4,174,351
2022-02-14	8.530	8.580	8.260	8.330	8.016	6,670,263
2022-02-11	8.410	8.580	8.400	8.460	8.141	6,134,634
2022-02-10	8.530	8.590	8.410	8.560	8.237	10,803,368
2022-02-09	8.500	8.770	8.380	8.520	8.198	19,396,550
2022-02-08	7.870	8.620	7.800	8.620	8.295	17,867,507
2022-02-07	7.750	7.850	7.700	7.840	7.544	2,661,049

← NewerPage 19 of 21 · 1,212 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.