Chongqing Gas Grp Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	5.690	5.720	5.670	5.700	5.700	1,904,600
2025-01-16	5.730	5.750	5.680	5.710	5.710	2,900,595
2025-01-15	5.710	5.720	5.670	5.710	5.710	2,303,711
2025-01-14	5.600	5.710	5.590	5.700	5.700	3,308,890
2025-01-13	5.580	5.620	5.560	5.600	5.600	2,003,500
2025-01-10	5.680	5.720	5.590	5.590	5.590	2,623,210
2025-01-09	5.730	5.730	5.670	5.690	5.690	2,787,400
2025-01-08	5.680	5.750	5.620	5.740	5.740	4,317,800
2025-01-07	5.780	5.790	5.660	5.720	5.720	3,061,400
2025-01-06	5.730	5.780	5.640	5.730	5.730	4,093,695
2025-01-03	5.840	5.880	5.720	5.740	5.740	6,417,473
2025-01-02	6.080	6.150	5.840	5.850	5.850	10,350,262
2024-12-31	6.050	6.200	6.050	6.080	6.080	12,657,200
2024-12-30	6.020	6.040	5.970	6.030	6.030	3,404,701
2024-12-27	5.960	6.030	5.940	6.020	6.020	3,641,400
2024-12-26	5.920	5.980	5.920	5.940	5.940	2,262,700
2024-12-25	6.020	6.030	5.920	5.990	5.990	3,455,300
2024-12-24	5.990	6.030	5.960	6.020	6.020	3,625,300
2024-12-23	6.080	6.090	5.980	5.990	5.990	4,766,900
2024-12-20	6.070	6.100	6.030	6.070	6.070	3,437,920
2024-12-19	6.100	6.120	6.010	6.070	6.070	5,026,509
2024-12-18	6.150	6.210	6.120	6.130	6.130	3,931,500
2024-12-17	6.270	6.290	6.100	6.120	6.120	6,369,100
2024-12-16	6.270	6.330	6.210	6.280	6.280	4,573,100
2024-12-13	6.400	6.410	6.260	6.260	6.260	8,378,700
2024-12-12	6.360	6.420	6.350	6.420	6.420	8,570,239
2024-12-11	6.340	6.360	6.320	6.360	6.360	5,072,654
2024-12-10	6.450	6.480	6.320	6.340	6.340	8,668,900
2024-12-09	6.350	6.410	6.290	6.340	6.340	6,955,025
2024-12-06	6.320	6.380	6.310	6.370	6.370	6,002,640
2024-12-05	6.370	6.380	6.280	6.310	6.310	8,041,200
2024-12-04	6.390	6.470	6.340	6.380	6.380	8,932,392
2024-12-03	6.380	6.420	6.330	6.390	6.390	8,932,351
2024-12-02	6.340	6.420	6.300	6.380	6.380	10,452,889
2024-11-29	6.380	6.420	6.250	6.320	6.320	11,773,400
2024-11-28	6.330	6.490	6.310	6.410	6.410	14,130,401
2024-11-27	6.300	6.480	6.250	6.360	6.360	13,228,320
2024-11-26	6.430	6.450	6.280	6.290	6.290	9,577,400
2024-11-25	6.330	6.490	6.250	6.460	6.460	12,413,000
2024-11-22	6.430	6.530	6.280	6.310	6.310	13,641,681
2024-11-21	6.420	6.470	6.350	6.400	6.400	7,466,500
2024-11-20	6.270	6.470	6.260	6.460	6.460	11,993,691
2024-11-19	6.210	6.340	6.160	6.320	6.320	8,921,576
2024-11-18	6.380	6.430	6.200	6.250	6.250	10,132,110
2024-11-15	6.310	6.450	6.300	6.340	6.340	10,674,153
2024-11-14	6.380	6.560	6.340	6.370	6.370	13,504,153
2024-11-13	6.570	6.610	6.390	6.420	6.420	18,398,294
2024-11-12	6.500	6.970	6.400	6.710	6.710	30,194,800
2024-11-11	6.220	6.770	6.180	6.570	6.570	24,136,315
2024-11-08	6.300	6.330	6.180	6.240	6.240	11,290,440
2024-11-07	6.090	6.350	6.050	6.310	6.310	17,055,272
2024-11-06	6.100	6.120	6.060	6.090	6.090	8,963,600
2024-11-05	6.000	6.080	6.000	6.080	6.080	8,891,200
2024-11-04	5.980	6.020	5.970	6.010	6.010	4,684,342
2024-11-01	6.040	6.090	5.950	5.980	5.980	8,595,142
2024-10-31	6.000	6.040	5.980	6.040	6.040	6,534,493
2024-10-30	6.020	6.090	5.970	6.020	6.020	6,807,001
2024-10-29	6.160	6.180	6.030	6.070	6.070	8,176,300
2024-10-28	6.020	6.150	6.000	6.150	6.150	9,739,407
2024-10-25	5.970	6.070	5.970	6.030	6.030	5,417,510

← NewerPage 8 of 21 · 1,215 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.