Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.900 | 4.970 | 4.850 | 4.880 | 4.880 | 4,997,199 |
| 2026-07-16 | 4.890 | 4.920 | 4.850 | 4.910 | 4.910 | 3,315,899 |
| 2026-07-15 | 4.900 | 4.950 | 4.860 | 4.910 | 4.910 | 3,708,200 |
| 2026-07-14 | 4.800 | 4.900 | 4.790 | 4.880 | 4.880 | 5,083,452 |
| 2026-07-13 | 4.770 | 4.870 | 4.770 | 4.810 | 4.810 | 4,055,540 |
| 2026-07-10 | 4.740 | 4.810 | 4.690 | 4.780 | 4.780 | 3,182,100 |
| 2026-07-09 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 3,871,300 |
| 2026-07-08 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 3,356,100 |
| 2026-07-07 | 4.810 | 4.810 | 4.690 | 4.730 | 4.730 | 3,319,188 |
| 2026-07-06 | 4.700 | 4.830 | 4.700 | 4.810 | 4.810 | 3,609,400 |
| 2026-07-03 | 4.660 | 4.760 | 4.660 | 4.730 | 4.730 | 3,324,049 |
| 2026-07-02 | 4.620 | 4.710 | 4.620 | 4.660 | 4.660 | 3,602,700 |
| 2026-07-01 | 4.550 | 4.660 | 4.480 | 4.620 | 4.620 | 3,654,700 |
| 2026-06-30 | 4.630 | 4.650 | 4.520 | 4.550 | 4.550 | 3,518,020 |
| 2026-06-29 | 4.600 | 4.660 | 4.460 | 4.650 | 4.650 | 4,052,239 |
| 2026-06-26 | 4.660 | 4.690 | 4.600 | 4.600 | 4.600 | 2,836,600 |
| 2026-06-25 | 4.740 | 4.750 | 4.670 | 4.710 | 4.667 | 3,054,100 |
| 2026-06-24 | 4.860 | 4.870 | 4.730 | 4.740 | 4.697 | 3,419,700 |
| 2026-06-23 | 4.850 | 4.930 | 4.820 | 4.870 | 4.826 | 3,867,700 |
| 2026-06-22 | 4.920 | 4.920 | 4.740 | 4.850 | 4.806 | 5,605,800 |
| 2026-06-18 | 4.970 | 5.010 | 4.910 | 4.930 | 4.930 | 3,344,981 |
| 2026-06-17 | 5.070 | 5.090 | 4.960 | 4.990 | 4.990 | 3,026,500 |
| 2026-06-16 | 5.070 | 5.100 | 5.020 | 5.070 | 5.070 | 2,310,572 |
| 2026-06-15 | 5.110 | 5.200 | 5.060 | 5.090 | 5.090 | 3,958,900 |
| 2026-06-12 | 4.990 | 5.120 | 4.980 | 5.080 | 5.080 | 5,927,100 |
| 2026-06-11 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 4,585,101 |
| 2026-06-10 | 4.970 | 5.000 | 4.910 | 4.950 | 4.950 | 4,259,600 |
| 2026-06-09 | 5.030 | 5.060 | 4.980 | 5.010 | 5.010 | 3,581,000 |
| 2026-06-08 | 5.060 | 5.110 | 5.010 | 5.050 | 5.050 | 5,457,600 |
| 2026-06-05 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 3,675,100 |
| 2026-06-04 | 5.220 | 5.230 | 5.110 | 5.140 | 5.140 | 4,990,849 |
| 2026-06-03 | 5.240 | 5.250 | 5.150 | 5.220 | 5.220 | 5,028,589 |
| 2026-06-02 | 5.280 | 5.290 | 5.210 | 5.240 | 5.240 | 4,844,789 |
| 2026-06-01 | 5.110 | 5.280 | 5.090 | 5.280 | 5.280 | 7,553,200 |
| 2026-05-29 | 5.090 | 5.140 | 5.070 | 5.120 | 5.120 | 5,624,630 |
| 2026-05-28 | 5.200 | 5.210 | 5.080 | 5.090 | 5.090 | 9,160,030 |
| 2026-05-27 | 5.340 | 5.350 | 5.170 | 5.220 | 5.220 | 9,461,030 |
| 2026-05-26 | 5.320 | 5.360 | 5.260 | 5.340 | 5.340 | 6,056,800 |
| 2026-05-25 | 5.420 | 5.450 | 5.280 | 5.320 | 5.320 | 12,252,913 |
| 2026-05-22 | 5.370 | 5.520 | 5.360 | 5.460 | 5.460 | 10,523,601 |
| 2026-05-21 | 5.520 | 5.550 | 5.380 | 5.390 | 5.390 | 15,539,900 |
| 2026-05-20 | 5.510 | 5.810 | 5.480 | 5.620 | 5.620 | 24,473,207 |
| 2026-05-19 | 5.510 | 5.540 | 5.470 | 5.520 | 5.520 | 9,473,128 |
| 2026-05-18 | 5.420 | 5.540 | 5.420 | 5.510 | 5.510 | 12,585,373 |
| 2026-05-15 | 5.330 | 5.650 | 5.260 | 5.490 | 5.490 | 28,475,855 |
| 2026-05-14 | 5.350 | 5.410 | 5.330 | 5.330 | 5.330 | 11,162,800 |
| 2026-05-13 | 5.250 | 5.350 | 5.250 | 5.340 | 5.340 | 9,376,300 |
| 2026-05-12 | 5.300 | 5.320 | 5.250 | 5.260 | 5.260 | 5,852,145 |
| 2026-05-11 | 5.300 | 5.310 | 5.270 | 5.300 | 5.300 | 5,162,977 |
| 2026-05-08 | 5.270 | 5.310 | 5.250 | 5.290 | 5.290 | 5,405,600 |
| 2026-05-07 | 5.300 | 5.320 | 5.250 | 5.260 | 5.260 | 5,247,209 |
| 2026-05-06 | 5.280 | 5.320 | 5.240 | 5.310 | 5.310 | 7,274,038 |
| 2026-04-30 | 5.280 | 5.290 | 5.250 | 5.270 | 5.270 | 4,945,401 |
| 2026-04-29 | 5.300 | 5.300 | 5.260 | 5.290 | 5.290 | 6,306,700 |
| 2026-04-28 | 5.240 | 5.290 | 5.230 | 5.280 | 5.280 | 5,857,987 |
| 2026-04-27 | 5.220 | 5.260 | 5.220 | 5.250 | 5.250 | 3,907,183 |
| 2026-04-24 | 5.260 | 5.260 | 5.220 | 5.240 | 5.240 | 4,579,600 |
| 2026-04-23 | 5.240 | 5.280 | 5.220 | 5.280 | 5.280 | 6,395,109 |
| 2026-04-22 | 5.240 | 5.240 | 5.210 | 5.240 | 5.240 | 5,617,110 |
| 2026-04-21 | 5.270 | 5.270 | 5.230 | 5.250 | 5.250 | 5,751,190 |
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.