Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.730 | 5.800 | 5.730 | 5.770 | 5.770 | 8,790,300 |
| 2025-07-18 | 5.710 | 5.760 | 5.690 | 5.730 | 5.730 | 4,426,010 |
| 2025-07-17 | 5.740 | 5.750 | 5.690 | 5.710 | 5.710 | 3,799,103 |
| 2025-07-16 | 5.690 | 5.760 | 5.690 | 5.740 | 5.740 | 4,412,910 |
| 2025-07-15 | 5.780 | 5.780 | 5.650 | 5.700 | 5.700 | 5,948,210 |
| 2025-07-14 | 5.740 | 5.800 | 5.730 | 5.760 | 5.760 | 4,873,700 |
| 2025-07-11 | 5.760 | 5.770 | 5.730 | 5.740 | 5.740 | 7,080,800 |
| 2025-07-10 | 5.720 | 5.770 | 5.710 | 5.750 | 5.750 | 3,851,800 |
| 2025-07-09 | 5.730 | 5.780 | 5.700 | 5.710 | 5.710 | 3,936,200 |
| 2025-07-08 | 5.730 | 5.770 | 5.690 | 5.720 | 5.720 | 5,060,300 |
| 2025-07-07 | 5.670 | 5.740 | 5.620 | 5.740 | 5.740 | 7,754,150 |
| 2025-07-04 | 5.720 | 5.750 | 5.670 | 5.710 | 5.710 | 4,557,000 |
| 2025-07-03 | 5.740 | 5.760 | 5.710 | 5.730 | 5.730 | 3,221,995 |
| 2025-07-02 | 5.710 | 5.750 | 5.710 | 5.740 | 5.740 | 3,967,300 |
| 2025-07-01 | 5.700 | 5.730 | 5.690 | 5.720 | 5.720 | 3,723,300 |
| 2025-06-30 | 5.700 | 5.720 | 5.680 | 5.720 | 5.720 | 4,580,000 |
| 2025-06-27 | 5.780 | 5.780 | 5.690 | 5.690 | 5.690 | 6,887,800 |
| 2025-06-26 | 5.690 | 5.830 | 5.640 | 5.780 | 5.780 | 12,313,100 |
| 2025-06-25 | 5.680 | 5.720 | 5.660 | 5.690 | 5.690 | 8,564,050 |
| 2025-06-24 | 5.670 | 5.690 | 5.580 | 5.680 | 5.680 | 9,353,349 |
| 2025-06-23 | 5.740 | 5.750 | 5.640 | 5.730 | 5.730 | 8,471,500 |
| 2025-06-20 | 5.700 | 5.780 | 5.660 | 5.680 | 5.680 | 9,039,236 |
| 2025-06-19 | 5.600 | 5.780 | 5.550 | 5.720 | 5.720 | 14,653,425 |
| 2025-06-18 | 5.650 | 5.690 | 5.590 | 5.610 | 5.610 | 4,718,300 |
| 2025-06-17 | 5.600 | 5.700 | 5.580 | 5.660 | 5.660 | 7,979,636 |
| 2025-06-16 | 5.640 | 5.700 | 5.610 | 5.620 | 5.620 | 6,008,096 |
| 2025-06-13 | 5.590 | 5.690 | 5.580 | 5.600 | 5.600 | 7,774,900 |
| 2025-06-12 | 5.620 | 5.620 | 5.570 | 5.590 | 5.590 | 3,196,500 |
| 2025-06-11 | 5.600 | 5.630 | 5.580 | 5.620 | 5.620 | 2,397,794 |
| 2025-06-10 | 5.640 | 5.640 | 5.560 | 5.590 | 5.590 | 3,262,400 |
| 2025-06-09 | 5.630 | 5.640 | 5.610 | 5.640 | 5.640 | 2,632,800 |
| 2025-06-06 | 5.630 | 5.650 | 5.620 | 5.630 | 5.630 | 1,831,500 |
| 2025-06-05 | 5.640 | 5.660 | 5.610 | 5.620 | 5.620 | 2,887,500 |
| 2025-06-04 | 5.610 | 5.650 | 5.600 | 5.640 | 5.640 | 3,122,100 |
| 2025-06-03 | 5.620 | 5.630 | 5.560 | 5.610 | 5.610 | 2,627,200 |
| 2025-05-30 | 5.640 | 5.650 | 5.600 | 5.610 | 5.610 | 2,334,619 |
| 2025-05-29 | 5.610 | 5.640 | 5.610 | 5.640 | 5.640 | 3,020,609 |
| 2025-05-28 | 5.610 | 5.640 | 5.590 | 5.620 | 5.620 | 2,443,400 |
| 2025-05-27 | 5.560 | 5.610 | 5.550 | 5.600 | 5.600 | 2,160,621 |
| 2025-05-26 | 5.580 | 5.590 | 5.530 | 5.560 | 5.560 | 2,176,709 |
| 2025-05-23 | 5.630 | 5.630 | 5.560 | 5.560 | 5.560 | 2,713,600 |
| 2025-05-22 | 5.660 | 5.670 | 5.590 | 5.600 | 5.600 | 2,943,200 |
| 2025-05-21 | 5.660 | 5.690 | 5.650 | 5.660 | 5.660 | 3,433,200 |
| 2025-05-20 | 5.670 | 5.690 | 5.640 | 5.660 | 5.660 | 3,515,100 |
| 2025-05-19 | 5.650 | 5.740 | 5.630 | 5.690 | 5.690 | 5,276,800 |
| 2025-05-16 | 5.630 | 5.650 | 5.600 | 5.630 | 5.630 | 3,455,200 |
| 2025-05-15 | 5.610 | 5.650 | 5.600 | 5.620 | 5.620 | 3,728,000 |
| 2025-05-14 | 5.630 | 5.640 | 5.570 | 5.610 | 5.610 | 3,421,010 |
| 2025-05-13 | 5.630 | 5.650 | 5.600 | 5.620 | 5.620 | 2,571,400 |
| 2025-05-12 | 5.600 | 5.620 | 5.560 | 5.600 | 5.600 | 2,666,900 |
| 2025-05-09 | 5.620 | 5.660 | 5.580 | 5.590 | 5.590 | 4,215,151 |
| 2025-05-08 | 5.580 | 5.610 | 5.560 | 5.600 | 5.600 | 2,861,081 |
| 2025-05-07 | 5.540 | 5.600 | 5.530 | 5.590 | 5.590 | 5,643,810 |
| 2025-05-06 | 5.470 | 5.520 | 5.460 | 5.520 | 5.520 | 3,536,200 |
| 2025-04-30 | 5.500 | 5.530 | 5.440 | 5.460 | 5.460 | 4,747,200 |
| 2025-04-29 | 5.540 | 5.540 | 5.470 | 5.490 | 5.490 | 4,495,100 |
| 2025-04-28 | 5.570 | 5.570 | 5.500 | 5.530 | 5.530 | 3,256,400 |
| 2025-04-25 | 5.570 | 5.610 | 5.530 | 5.550 | 5.550 | 3,870,200 |
| 2025-04-24 | 5.600 | 5.600 | 5.500 | 5.570 | 5.570 | 6,261,400 |
| 2025-04-23 | 5.620 | 5.630 | 5.580 | 5.610 | 5.610 | 2,591,840 |
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.