Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.980 | 6.150 | 5.950 | 6.030 | 6.030 | 7,623,518 |
| 2024-10-23 | 6.000 | 6.050 | 5.970 | 6.000 | 6.000 | 6,752,121 |
| 2024-10-22 | 5.970 | 6.010 | 5.940 | 5.990 | 5.990 | 5,780,423 |
| 2024-10-21 | 5.990 | 6.060 | 5.880 | 6.020 | 6.020 | 8,591,273 |
| 2024-10-18 | 6.010 | 6.040 | 5.830 | 6.000 | 6.000 | 11,437,877 |
| 2024-10-17 | 6.300 | 6.300 | 5.930 | 5.960 | 5.960 | 17,128,725 |
| 2024-10-16 | 5.850 | 6.340 | 5.810 | 6.250 | 6.250 | 23,256,720 |
| 2024-10-15 | 5.880 | 5.950 | 5.840 | 5.850 | 5.850 | 4,358,700 |
| 2024-10-14 | 5.840 | 5.910 | 5.820 | 5.900 | 5.900 | 5,122,254 |
| 2024-10-11 | 5.990 | 5.990 | 5.790 | 5.830 | 5.830 | 4,646,022 |
| 2024-10-10 | 5.850 | 6.060 | 5.770 | 5.950 | 5.950 | 7,171,600 |
| 2024-10-09 | 6.200 | 6.200 | 5.820 | 5.830 | 5.830 | 11,322,961 |
| 2024-10-08 | 6.640 | 6.680 | 6.060 | 6.280 | 6.280 | 21,917,633 |
| 2024-09-30 | 5.850 | 6.160 | 5.700 | 6.090 | 6.090 | 20,748,496 |
| 2024-09-27 | 5.650 | 5.720 | 5.620 | 5.710 | 5.710 | 4,201,300 |
| 2024-09-26 | 5.520 | 5.590 | 5.470 | 5.580 | 5.580 | 4,548,232 |
| 2024-09-25 | 5.520 | 5.610 | 5.480 | 5.500 | 5.500 | 4,043,300 |
| 2024-09-24 | 5.330 | 5.500 | 5.330 | 5.490 | 5.490 | 4,418,495 |
| 2024-09-23 | 5.300 | 5.340 | 5.270 | 5.310 | 5.310 | 1,659,900 |
| 2024-09-20 | 5.290 | 5.310 | 5.250 | 5.300 | 5.300 | 2,471,100 |
| 2024-09-19 | 5.210 | 5.290 | 5.180 | 5.290 | 5.290 | 2,578,800 |
| 2024-09-18 | 5.240 | 5.240 | 5.160 | 5.200 | 5.200 | 1,660,200 |
| 2024-09-13 | 5.240 | 5.270 | 5.210 | 5.220 | 5.220 | 774,110 |
| 2024-09-12 | 5.230 | 5.270 | 5.200 | 5.240 | 5.240 | 1,250,700 |
| 2024-09-11 | 5.300 | 5.300 | 5.200 | 5.210 | 5.210 | 1,502,746 |
| 2024-09-10 | 5.230 | 5.280 | 5.180 | 5.260 | 5.260 | 1,899,167 |
| 2024-09-09 | 5.230 | 5.250 | 5.170 | 5.210 | 5.210 | 1,355,100 |
| 2024-09-06 | 5.270 | 5.320 | 5.230 | 5.240 | 5.240 | 1,557,900 |
| 2024-09-05 | 5.260 | 5.280 | 5.240 | 5.270 | 5.270 | 1,162,600 |
| 2024-09-04 | 5.250 | 5.270 | 5.200 | 5.240 | 5.240 | 1,647,410 |
| 2024-09-03 | 5.280 | 5.280 | 5.190 | 5.250 | 5.250 | 2,587,231 |
| 2024-09-02 | 5.250 | 5.330 | 5.230 | 5.270 | 5.270 | 2,305,400 |
| 2024-08-30 | 5.220 | 5.290 | 5.200 | 5.260 | 5.260 | 2,450,100 |
| 2024-08-29 | 5.190 | 5.230 | 5.170 | 5.220 | 5.220 | 1,484,200 |
| 2024-08-28 | 5.180 | 5.270 | 5.150 | 5.200 | 5.200 | 2,150,850 |
| 2024-08-27 | 5.260 | 5.260 | 5.180 | 5.190 | 5.190 | 3,106,901 |
| 2024-08-26 | 5.220 | 5.340 | 5.170 | 5.270 | 5.270 | 3,545,000 |
| 2024-08-23 | 5.210 | 5.220 | 5.150 | 5.180 | 5.180 | 1,530,610 |
| 2024-08-22 | 5.270 | 5.270 | 5.170 | 5.210 | 5.210 | 2,563,300 |
| 2024-08-21 | 5.370 | 5.380 | 5.240 | 5.260 | 5.260 | 2,700,753 |
| 2024-08-20 | 5.450 | 5.490 | 5.330 | 5.360 | 5.360 | 1,989,800 |
| 2024-08-19 | 5.490 | 5.530 | 5.420 | 5.450 | 5.450 | 1,856,400 |
| 2024-08-16 | 5.550 | 5.550 | 5.480 | 5.480 | 5.480 | 1,360,600 |
| 2024-08-15 | 5.550 | 5.600 | 5.520 | 5.540 | 5.540 | 1,328,670 |
| 2024-08-14 | 5.580 | 5.600 | 5.530 | 5.550 | 5.550 | 1,113,200 |
| 2024-08-13 | 5.550 | 5.590 | 5.510 | 5.570 | 5.570 | 1,408,518 |
| 2024-08-12 | 5.560 | 5.580 | 5.510 | 5.550 | 5.550 | 1,686,589 |
| 2024-08-09 | 5.570 | 5.600 | 5.510 | 5.530 | 5.530 | 1,139,100 |
| 2024-08-08 | 5.530 | 5.600 | 5.530 | 5.560 | 5.560 | 1,343,666 |
| 2024-08-07 | 5.480 | 5.570 | 5.450 | 5.550 | 5.550 | 2,007,590 |
| 2024-08-06 | 5.520 | 5.520 | 5.440 | 5.490 | 5.490 | 1,706,119 |
| 2024-08-05 | 5.580 | 5.590 | 5.460 | 5.460 | 5.460 | 2,463,185 |
| 2024-08-02 | 5.560 | 5.590 | 5.500 | 5.580 | 5.580 | 2,263,600 |
| 2024-08-01 | 5.620 | 5.650 | 5.550 | 5.570 | 5.570 | 2,408,493 |
| 2024-07-31 | 5.540 | 5.640 | 5.520 | 5.620 | 5.620 | 2,856,354 |
| 2024-07-30 | 5.530 | 5.550 | 5.490 | 5.540 | 5.540 | 1,908,664 |
| 2024-07-29 | 5.500 | 5.550 | 5.470 | 5.530 | 5.530 | 2,567,200 |
| 2024-07-26 | 5.550 | 5.550 | 5.460 | 5.510 | 5.510 | 2,529,749 |
| 2024-07-25 | 5.450 | 5.560 | 5.410 | 5.520 | 5.520 | 2,479,600 |
| 2024-07-24 | 5.420 | 5.500 | 5.360 | 5.430 | 5.430 | 2,712,300 |
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.