Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.580 | 5.640 | 5.560 | 5.620 | 5.620 | 5,709,900 |
| 2026-01-14 | 5.590 | 5.660 | 5.570 | 5.590 | 5.590 | 6,386,700 |
| 2026-01-13 | 5.600 | 5.660 | 5.580 | 5.610 | 5.610 | 6,699,061 |
| 2026-01-12 | 5.560 | 5.610 | 5.550 | 5.610 | 5.610 | 8,513,137 |
| 2026-01-09 | 5.560 | 5.570 | 5.540 | 5.560 | 5.560 | 6,999,566 |
| 2026-01-08 | 5.540 | 5.560 | 5.510 | 5.560 | 5.560 | 4,846,710 |
| 2026-01-07 | 5.550 | 5.560 | 5.510 | 5.540 | 5.540 | 5,454,453 |
| 2026-01-06 | 5.510 | 5.550 | 5.510 | 5.550 | 5.550 | 5,067,693 |
| 2026-01-05 | 5.490 | 5.540 | 5.480 | 5.530 | 5.530 | 4,671,024 |
| 2025-12-31 | 5.450 | 5.500 | 5.450 | 5.490 | 5.490 | 3,221,800 |
| 2025-12-30 | 5.480 | 5.490 | 5.430 | 5.450 | 5.450 | 3,904,300 |
| 2025-12-29 | 5.510 | 5.520 | 5.470 | 5.490 | 5.490 | 4,342,300 |
| 2025-12-26 | 5.550 | 5.560 | 5.510 | 5.520 | 5.520 | 4,662,473 |
| 2025-12-25 | 5.560 | 5.570 | 5.540 | 5.560 | 5.560 | 3,793,800 |
| 2025-12-24 | 5.540 | 5.550 | 5.520 | 5.550 | 5.550 | 2,825,400 |
| 2025-12-23 | 5.530 | 5.550 | 5.520 | 5.540 | 5.540 | 3,551,500 |
| 2025-12-22 | 5.540 | 5.550 | 5.520 | 5.530 | 5.530 | 4,019,100 |
| 2025-12-19 | 5.490 | 5.540 | 5.480 | 5.530 | 5.530 | 4,591,000 |
| 2025-12-18 | 5.480 | 5.520 | 5.450 | 5.500 | 5.500 | 3,535,200 |
| 2025-12-17 | 5.440 | 5.490 | 5.410 | 5.480 | 5.480 | 4,297,199 |
| 2025-12-16 | 5.560 | 5.560 | 5.430 | 5.450 | 5.450 | 8,068,800 |
| 2025-12-15 | 5.530 | 5.580 | 5.530 | 5.550 | 5.550 | 4,117,397 |
| 2025-12-12 | 5.570 | 5.590 | 5.540 | 5.560 | 5.560 | 3,698,687 |
| 2025-12-11 | 5.630 | 5.650 | 5.540 | 5.550 | 5.550 | 5,526,600 |
| 2025-12-10 | 5.620 | 5.640 | 5.600 | 5.640 | 5.640 | 3,083,300 |
| 2025-12-09 | 5.690 | 5.690 | 5.620 | 5.630 | 5.630 | 4,684,100 |
| 2025-12-08 | 5.710 | 5.720 | 5.680 | 5.690 | 5.690 | 4,938,413 |
| 2025-12-05 | 5.700 | 5.710 | 5.660 | 5.710 | 5.710 | 5,301,280 |
| 2025-12-04 | 5.730 | 5.740 | 5.680 | 5.690 | 5.690 | 5,486,133 |
| 2025-12-03 | 5.720 | 5.760 | 5.710 | 5.730 | 5.730 | 4,609,306 |
| 2025-12-02 | 5.750 | 5.750 | 5.700 | 5.730 | 5.730 | 4,324,094 |
| 2025-12-01 | 5.750 | 5.760 | 5.710 | 5.750 | 5.750 | 6,097,600 |
| 2025-11-28 | 5.690 | 5.770 | 5.650 | 5.750 | 5.750 | 9,325,306 |
| 2025-11-27 | 5.680 | 5.710 | 5.670 | 5.680 | 5.680 | 4,237,715 |
| 2025-11-26 | 5.730 | 5.760 | 5.680 | 5.680 | 5.680 | 5,837,400 |
| 2025-11-25 | 5.730 | 5.750 | 5.690 | 5.730 | 5.730 | 7,024,031 |
| 2025-11-24 | 5.740 | 5.780 | 5.670 | 5.690 | 5.690 | 9,681,116 |
| 2025-11-21 | 5.940 | 5.950 | 5.710 | 5.720 | 5.720 | 15,515,988 |
| 2025-11-20 | 6.060 | 6.070 | 5.960 | 5.980 | 5.980 | 11,253,339 |
| 2025-11-19 | 6.200 | 6.220 | 5.990 | 6.060 | 6.060 | 23,074,300 |
| 2025-11-18 | 6.290 | 6.380 | 6.190 | 6.260 | 6.260 | 17,141,236 |
| 2025-11-17 | 6.260 | 6.310 | 6.180 | 6.280 | 6.280 | 16,765,876 |
| 2025-11-14 | 6.130 | 6.430 | 6.130 | 6.320 | 6.320 | 33,004,352 |
| 2025-11-13 | 6.150 | 6.160 | 6.060 | 6.120 | 6.120 | 14,792,201 |
| 2025-11-12 | 6.140 | 6.270 | 6.130 | 6.180 | 6.180 | 20,551,492 |
| 2025-11-11 | 6.120 | 6.210 | 6.110 | 6.150 | 6.150 | 16,005,623 |
| 2025-11-10 | 6.160 | 6.210 | 6.100 | 6.160 | 6.160 | 25,323,444 |
| 2025-11-07 | 5.990 | 6.510 | 5.970 | 6.250 | 6.250 | 38,544,319 |
| 2025-11-06 | 5.920 | 6.010 | 5.890 | 6.000 | 6.000 | 10,404,567 |
| 2025-11-05 | 5.890 | 5.930 | 5.850 | 5.930 | 5.930 | 5,730,479 |
| 2025-11-04 | 5.900 | 5.920 | 5.860 | 5.890 | 5.890 | 5,050,046 |
| 2025-11-03 | 5.870 | 5.910 | 5.860 | 5.900 | 5.900 | 6,256,600 |
| 2025-10-31 | 5.830 | 5.890 | 5.810 | 5.860 | 5.860 | 6,027,600 |
| 2025-10-30 | 5.840 | 5.890 | 5.820 | 5.830 | 5.830 | 6,735,941 |
| 2025-10-29 | 5.920 | 5.920 | 5.800 | 5.850 | 5.850 | 8,510,300 |
| 2025-10-28 | 5.960 | 5.980 | 5.880 | 5.880 | 5.880 | 6,744,700 |
| 2025-10-27 | 5.910 | 5.980 | 5.860 | 5.960 | 5.960 | 16,145,178 |
| 2025-10-24 | 6.010 | 6.020 | 5.910 | 5.940 | 5.940 | 9,617,300 |
| 2025-10-23 | 5.960 | 6.020 | 5.950 | 6.020 | 6.020 | 12,306,300 |
| 2025-10-22 | 5.980 | 6.020 | 5.940 | 5.970 | 5.970 | 11,598,393 |
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.