Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.700	7.700	7.580	7.650	7.361	2,330,242
2022-01-27	7.790	7.810	7.540	7.600	7.313	2,444,976
2022-01-26	7.660	7.740	7.660	7.690	7.400	2,192,236
2022-01-25	7.790	7.880	7.660	7.660	7.371	2,463,819
2022-01-24	7.920	7.920	7.720	7.800	7.506	2,115,047
2022-01-21	7.880	7.930	7.830	7.860	7.563	2,258,791
2022-01-20	8.140	8.150	7.840	7.880	7.583	4,899,089
2022-01-19	8.110	8.150	8.080	8.120	7.814	2,211,900
2022-01-18	8.110	8.130	8.030	8.100	7.794	2,917,861
2022-01-17	8.080	8.130	8.060	8.100	7.794	2,400,504
2022-01-14	8.330	8.330	8.100	8.100	7.794	6,557,300
2022-01-13	8.380	8.410	8.330	8.340	8.025	3,409,856
2022-01-12	8.350	8.400	8.330	8.350	8.035	2,740,900
2022-01-11	8.360	8.370	8.330	8.350	8.035	2,898,019
2022-01-10	8.450	8.450	8.300	8.350	8.035	4,642,802
2022-01-07	8.490	8.550	8.390	8.450	8.131	6,002,194
2022-01-06	8.320	8.470	8.310	8.440	8.121	5,444,854
2022-01-05	8.430	8.440	8.320	8.350	8.035	4,604,398
2022-01-04	8.400	8.440	8.320	8.440	8.121	6,213,334
2021-12-31	8.420	8.460	8.370	8.390	8.073	4,039,038
2021-12-30	8.400	8.470	8.390	8.400	8.083	4,898,319
2021-12-29	8.520	8.540	8.370	8.430	8.112	5,528,225
2021-12-28	8.770	8.780	8.500	8.550	8.227	10,677,824
2021-12-27	8.560	8.770	8.520	8.770	8.439	11,931,996
2021-12-24	8.500	8.710	8.500	8.600	8.275	10,490,677
2021-12-23	8.570	8.670	8.450	8.490	8.170	6,503,827
2021-12-22	8.550	8.820	8.510	8.590	8.266	12,788,141
2021-12-21	8.370	8.430	8.240	8.420	8.102	4,249,580
2021-12-20	8.410	8.470	8.350	8.360	8.044	7,404,299
2021-12-17	8.700	8.770	8.530	8.600	8.275	7,607,300
2021-12-16	8.410	8.720	8.400	8.670	8.343	11,222,150
2021-12-15	8.360	8.520	8.340	8.410	8.093	5,933,233
2021-12-14	8.440	8.450	8.310	8.360	8.044	4,579,900
2021-12-13	8.470	8.570	8.390	8.440	8.121	4,230,843
2021-12-10	8.510	8.530	8.370	8.390	8.073	4,355,633
2021-12-09	8.490	8.580	8.450	8.530	8.208	4,237,100
2021-12-08	8.380	8.500	8.330	8.490	8.170	4,170,379
2021-12-07	8.450	8.530	8.250	8.360	8.044	5,112,003
2021-12-06	8.550	8.640	8.430	8.440	8.121	5,550,900
2021-12-03	8.470	8.540	8.370	8.520	8.198	3,984,755
2021-12-02	8.660	8.670	8.460	8.460	8.141	5,329,400
2021-12-01	8.380	8.640	8.360	8.640	8.314	5,820,134
2021-11-30	8.480	8.610	8.350	8.450	8.131	4,223,581
2021-11-29	8.500	8.520	8.350	8.480	8.160	5,406,556
2021-11-26	8.620	8.730	8.520	8.640	8.314	4,753,924
2021-11-25	8.730	8.790	8.600	8.620	8.295	4,520,800
2021-11-24	8.720	8.780	8.610	8.730	8.400	4,823,400
2021-11-23	8.860	8.890	8.660	8.690	8.362	6,049,703
2021-11-22	8.780	8.900	8.670	8.790	8.458	8,159,909
2021-11-19	8.660	8.820	8.460	8.780	8.449	8,244,405
2021-11-18	8.620	8.850	8.600	8.680	8.352	8,963,989
2021-11-17	8.520	8.930	8.490	8.760	8.429	13,784,135
2021-11-16	8.500	8.580	8.370	8.470	8.150	6,844,346
2021-11-15	8.100	8.540	8.080	8.500	8.179	13,162,195
2021-11-12	8.210	8.210	8.060	8.060	7.756	6,010,584
2021-11-11	8.180	8.220	8.110	8.210	7.900	4,406,300
2021-11-10	8.260	8.260	8.080	8.180	7.871	5,447,418
2021-11-09	8.250	8.430	8.210	8.340	8.025	5,120,400
2021-11-08	8.250	8.400	8.200	8.300	7.987	6,486,175
2021-11-05	8.380	8.410	8.110	8.210	7.900	7,507,200

← NewerPage 20 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.