Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.100 | 6.100 | 5.990 | 6.010 | 6.010 | 18,792,610 |
| 2025-10-20 | 6.000 | 6.110 | 5.930 | 6.110 | 6.110 | 17,334,716 |
| 2025-10-17 | 5.970 | 6.070 | 5.920 | 5.980 | 5.980 | 12,690,807 |
| 2025-10-16 | 6.040 | 6.040 | 5.930 | 5.990 | 5.990 | 8,289,779 |
| 2025-10-15 | 6.000 | 6.050 | 5.950 | 6.020 | 6.020 | 12,380,895 |
| 2025-10-14 | 5.960 | 6.040 | 5.910 | 6.000 | 6.000 | 17,144,706 |
| 2025-10-13 | 5.720 | 6.010 | 5.720 | 5.960 | 5.960 | 13,998,800 |
| 2025-10-10 | 5.740 | 5.880 | 5.710 | 5.870 | 5.870 | 13,462,010 |
| 2025-10-09 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 3,874,132 |
| 2025-09-30 | 5.710 | 5.710 | 5.680 | 5.700 | 5.700 | 3,367,663 |
| 2025-09-29 | 5.680 | 5.720 | 5.650 | 5.710 | 5.710 | 3,366,500 |
| 2025-09-26 | 5.680 | 5.710 | 5.680 | 5.690 | 5.690 | 2,469,431 |
| 2025-09-25 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 4,088,017 |
| 2025-09-24 | 5.670 | 5.780 | 5.670 | 5.740 | 5.740 | 5,781,000 |
| 2025-09-23 | 5.700 | 5.730 | 5.610 | 5.690 | 5.690 | 5,586,396 |
| 2025-09-22 | 5.740 | 5.750 | 5.690 | 5.710 | 5.710 | 3,438,145 |
| 2025-09-19 | 5.730 | 5.770 | 5.680 | 5.750 | 5.750 | 5,304,535 |
| 2025-09-18 | 5.800 | 5.800 | 5.710 | 5.730 | 5.730 | 5,163,600 |
| 2025-09-17 | 5.780 | 5.850 | 5.770 | 5.810 | 5.810 | 9,234,960 |
| 2025-09-16 | 5.790 | 5.800 | 5.750 | 5.790 | 5.790 | 3,525,200 |
| 2025-09-15 | 5.810 | 5.810 | 5.760 | 5.780 | 5.780 | 3,475,050 |
| 2025-09-12 | 5.790 | 5.820 | 5.780 | 5.790 | 5.790 | 4,736,700 |
| 2025-09-11 | 5.770 | 5.800 | 5.750 | 5.790 | 5.790 | 3,854,101 |
| 2025-09-10 | 5.770 | 5.790 | 5.740 | 5.780 | 5.780 | 3,607,621 |
| 2025-09-09 | 5.740 | 5.770 | 5.730 | 5.760 | 5.760 | 3,237,722 |
| 2025-09-08 | 5.700 | 5.760 | 5.690 | 5.750 | 5.750 | 4,480,200 |
| 2025-09-05 | 5.700 | 5.710 | 5.660 | 5.710 | 5.710 | 3,176,300 |
| 2025-09-04 | 5.670 | 5.700 | 5.640 | 5.690 | 5.690 | 4,529,695 |
| 2025-09-03 | 5.730 | 5.740 | 5.650 | 5.660 | 5.660 | 3,777,238 |
| 2025-09-02 | 5.740 | 5.740 | 5.670 | 5.720 | 5.720 | 3,731,229 |
| 2025-09-01 | 5.730 | 5.760 | 5.700 | 5.720 | 5.720 | 4,166,000 |
| 2025-08-29 | 5.720 | 5.770 | 5.710 | 5.740 | 5.740 | 5,171,699 |
| 2025-08-28 | 5.760 | 5.790 | 5.630 | 5.740 | 5.740 | 9,483,549 |
| 2025-08-27 | 5.850 | 5.860 | 5.740 | 5.750 | 5.750 | 8,304,700 |
| 2025-08-26 | 5.840 | 5.870 | 5.820 | 5.860 | 5.860 | 7,261,024 |
| 2025-08-25 | 5.780 | 5.850 | 5.780 | 5.840 | 5.840 | 10,079,845 |
| 2025-08-22 | 5.860 | 5.870 | 5.770 | 5.830 | 5.830 | 10,612,227 |
| 2025-08-21 | 5.830 | 5.880 | 5.810 | 5.860 | 5.860 | 11,356,532 |
| 2025-08-20 | 5.820 | 5.820 | 5.780 | 5.820 | 5.820 | 5,656,100 |
| 2025-08-19 | 5.810 | 5.830 | 5.770 | 5.810 | 5.810 | 6,473,000 |
| 2025-08-18 | 5.820 | 5.930 | 5.800 | 5.820 | 5.820 | 9,676,550 |
| 2025-08-15 | 5.710 | 5.810 | 5.700 | 5.790 | 5.790 | 7,256,300 |
| 2025-08-14 | 5.800 | 5.840 | 5.710 | 5.730 | 5.730 | 7,113,200 |
| 2025-08-13 | 5.790 | 5.820 | 5.760 | 5.810 | 5.810 | 5,991,411 |
| 2025-08-12 | 5.780 | 5.840 | 5.780 | 5.810 | 5.810 | 5,878,201 |
| 2025-08-11 | 5.820 | 5.830 | 5.760 | 5.800 | 5.800 | 5,691,173 |
| 2025-08-08 | 5.790 | 5.870 | 5.770 | 5.820 | 5.820 | 10,287,700 |
| 2025-08-07 | 5.780 | 5.800 | 5.740 | 5.780 | 5.780 | 4,125,266 |
| 2025-08-06 | 5.770 | 5.790 | 5.750 | 5.780 | 5.780 | 2,380,300 |
| 2025-08-05 | 5.770 | 5.800 | 5.760 | 5.770 | 5.770 | 2,620,299 |
| 2025-08-04 | 5.720 | 5.780 | 5.690 | 5.770 | 5.770 | 3,917,999 |
| 2025-08-01 | 5.680 | 5.730 | 5.670 | 5.730 | 5.730 | 3,759,999 |
| 2025-07-31 | 5.760 | 5.760 | 5.660 | 5.680 | 5.680 | 5,391,342 |
| 2025-07-30 | 5.760 | 5.800 | 5.730 | 5.760 | 5.760 | 5,235,299 |
| 2025-07-29 | 5.770 | 5.780 | 5.720 | 5.770 | 5.770 | 4,331,700 |
| 2025-07-28 | 5.820 | 5.840 | 5.760 | 5.780 | 5.780 | 4,384,100 |
| 2025-07-25 | 5.840 | 5.870 | 5.810 | 5.820 | 5.820 | 4,926,300 |
| 2025-07-24 | 5.820 | 5.840 | 5.790 | 5.840 | 5.840 | 5,344,148 |
| 2025-07-23 | 5.840 | 5.860 | 5.790 | 5.810 | 5.810 | 8,659,400 |
| 2025-07-22 | 5.770 | 5.870 | 5.740 | 5.840 | 5.840 | 10,526,661 |
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.