Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.280 | 5.280 | 5.240 | 5.280 | 5.280 | 7,057,740 |
| 2026-04-17 | 5.350 | 5.350 | 5.270 | 5.270 | 5.270 | 10,728,760 |
| 2026-04-16 | 5.370 | 5.390 | 5.350 | 5.370 | 5.370 | 4,366,226 |
| 2026-04-15 | 5.400 | 5.420 | 5.370 | 5.380 | 5.380 | 4,289,229 |
| 2026-04-14 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 5,509,010 |
| 2026-04-13 | 5.360 | 5.410 | 5.340 | 5.400 | 5.400 | 6,543,800 |
| 2026-04-10 | 5.330 | 5.380 | 5.330 | 5.360 | 5.360 | 5,059,473 |
| 2026-04-09 | 5.370 | 5.390 | 5.310 | 5.330 | 5.330 | 6,611,549 |
| 2026-04-08 | 5.300 | 5.400 | 5.290 | 5.400 | 5.400 | 9,275,073 |
| 2026-04-07 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 7,540,845 |
| 2026-04-03 | 5.450 | 5.460 | 5.290 | 5.300 | 5.300 | 12,393,810 |
| 2026-04-02 | 5.480 | 5.520 | 5.430 | 5.460 | 5.460 | 10,615,910 |
| 2026-04-01 | 5.510 | 5.520 | 5.460 | 5.480 | 5.480 | 7,700,400 |
| 2026-03-31 | 5.540 | 5.580 | 5.460 | 5.470 | 5.470 | 10,425,900 |
| 2026-03-30 | 5.550 | 5.620 | 5.490 | 5.540 | 5.540 | 12,775,357 |
| 2026-03-27 | 5.540 | 5.600 | 5.500 | 5.580 | 5.580 | 13,118,400 |
| 2026-03-26 | 5.540 | 5.590 | 5.500 | 5.550 | 5.550 | 13,205,730 |
| 2026-03-25 | 5.410 | 5.560 | 5.390 | 5.540 | 5.540 | 16,622,254 |
| 2026-03-24 | 5.430 | 5.470 | 5.340 | 5.460 | 5.460 | 15,988,240 |
| 2026-03-23 | 5.640 | 5.650 | 5.380 | 5.410 | 5.410 | 22,685,073 |
| 2026-03-20 | 5.610 | 5.730 | 5.550 | 5.640 | 5.640 | 25,554,335 |
| 2026-03-19 | 5.630 | 5.750 | 5.630 | 5.680 | 5.680 | 30,989,146 |
| 2026-03-18 | 5.650 | 5.660 | 5.540 | 5.590 | 5.590 | 17,651,262 |
| 2026-03-17 | 5.690 | 5.710 | 5.660 | 5.670 | 5.670 | 16,496,517 |
| 2026-03-16 | 5.730 | 5.770 | 5.670 | 5.700 | 5.700 | 17,543,344 |
| 2026-03-13 | 5.760 | 5.830 | 5.700 | 5.730 | 5.730 | 22,394,300 |
| 2026-03-12 | 5.690 | 5.810 | 5.680 | 5.790 | 5.790 | 33,479,779 |
| 2026-03-11 | 5.670 | 5.690 | 5.610 | 5.680 | 5.680 | 24,697,147 |
| 2026-03-10 | 5.650 | 5.740 | 5.640 | 5.690 | 5.690 | 29,757,100 |
| 2026-03-09 | 5.920 | 6.000 | 5.750 | 5.750 | 5.750 | 49,903,580 |
| 2026-03-06 | 5.720 | 5.770 | 5.640 | 5.730 | 5.730 | 31,682,005 |
| 2026-03-05 | 5.880 | 5.970 | 5.720 | 5.770 | 5.770 | 51,497,824 |
| 2026-03-04 | 6.420 | 6.430 | 5.780 | 5.910 | 5.910 | 85,694,577 |
| 2026-03-03 | 5.970 | 6.420 | 5.960 | 6.420 | 6.420 | 118,705,808 |
| 2026-03-02 | 5.800 | 5.860 | 5.760 | 5.840 | 5.840 | 23,074,829 |
| 2026-02-27 | 5.670 | 5.740 | 5.650 | 5.740 | 5.740 | 7,449,665 |
| 2026-02-26 | 5.680 | 5.700 | 5.640 | 5.660 | 5.660 | 4,014,800 |
| 2026-02-25 | 5.670 | 5.720 | 5.660 | 5.680 | 5.680 | 7,749,600 |
| 2026-02-24 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 6,052,098 |
| 2026-02-13 | 5.630 | 5.640 | 5.570 | 5.570 | 5.570 | 5,116,400 |
| 2026-02-12 | 5.690 | 5.690 | 5.620 | 5.620 | 5.620 | 7,281,000 |
| 2026-02-11 | 5.690 | 5.700 | 5.660 | 5.680 | 5.680 | 4,617,210 |
| 2026-02-10 | 5.720 | 5.720 | 5.660 | 5.680 | 5.680 | 4,958,200 |
| 2026-02-09 | 5.740 | 5.750 | 5.690 | 5.710 | 5.710 | 7,491,300 |
| 2026-02-06 | 5.700 | 5.740 | 5.680 | 5.720 | 5.720 | 6,644,300 |
| 2026-02-05 | 5.710 | 5.730 | 5.670 | 5.720 | 5.720 | 7,455,400 |
| 2026-02-04 | 5.630 | 5.730 | 5.630 | 5.720 | 5.720 | 8,843,343 |
| 2026-02-03 | 5.680 | 5.710 | 5.640 | 5.650 | 5.650 | 7,368,000 |
| 2026-02-02 | 5.750 | 5.780 | 5.630 | 5.650 | 5.650 | 15,349,310 |
| 2026-01-30 | 5.780 | 5.870 | 5.720 | 5.770 | 5.770 | 14,331,800 |
| 2026-01-29 | 5.750 | 5.840 | 5.700 | 5.770 | 5.770 | 16,485,410 |
| 2026-01-28 | 5.630 | 5.740 | 5.620 | 5.730 | 5.730 | 11,015,000 |
| 2026-01-27 | 5.730 | 5.740 | 5.610 | 5.640 | 5.640 | 8,752,000 |
| 2026-01-26 | 5.710 | 5.740 | 5.680 | 5.720 | 5.720 | 9,529,283 |
| 2026-01-23 | 5.750 | 5.750 | 5.690 | 5.720 | 5.720 | 12,030,104 |
| 2026-01-22 | 5.710 | 5.780 | 5.690 | 5.760 | 5.760 | 12,875,540 |
| 2026-01-21 | 5.720 | 5.750 | 5.660 | 5.680 | 5.680 | 8,778,872 |
| 2026-01-20 | 5.700 | 5.750 | 5.640 | 5.680 | 5.680 | 9,345,400 |
| 2026-01-19 | 5.600 | 5.690 | 5.580 | 5.670 | 5.670 | 6,723,000 |
| 2026-01-16 | 5.630 | 5.640 | 5.580 | 5.590 | 5.590 | 4,578,200 |
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.