Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.830 | 4.850 | 4.780 | 4.820 | 4.820 | 5,214,600 |
| 2026-10-16 | 4.820 | 4.890 | 4.800 | 4.840 | 4.840 | 5,683,600 |
| 2026-10-15 | 4.940 | 4.940 | 4.790 | 4.800 | 4.792 | 7,573,700 |
| 2026-10-14 | 4.920 | 4.980 | 4.910 | 4.930 | 4.922 | 7,615,400 |
| 2026-10-13 | 4.880 | 4.920 | 4.830 | 4.900 | 4.892 | 5,700,400 |
| 2026-10-12 | 4.940 | 4.980 | 4.890 | 4.910 | 4.902 | 4,654,810 |
| 2026-10-09 | 4.940 | 5.010 | 4.890 | 4.960 | 4.960 | 6,612,700 |
| 2026-10-08 | 4.840 | 5.000 | 4.830 | 4.960 | 4.960 | 11,397,199 |
| 2026-09-30 | 4.810 | 4.860 | 4.790 | 4.840 | 4.840 | 4,299,101 |
| 2026-09-29 | 4.780 | 4.830 | 4.780 | 4.790 | 4.790 | 3,833,600 |
| 2026-09-28 | 4.790 | 4.810 | 4.760 | 4.810 | 4.810 | 4,273,050 |
| 2026-09-24 | 4.830 | 4.840 | 4.770 | 4.790 | 4.790 | 3,625,299 |
| 2026-09-23 | 4.890 | 4.910 | 4.810 | 4.810 | 4.810 | 5,719,400 |
| 2026-09-22 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 5,440,001 |
| 2026-09-21 | 4.860 | 4.930 | 4.850 | 4.930 | 4.930 | 5,711,300 |
| 2026-09-18 | 4.900 | 4.950 | 4.870 | 4.880 | 4.880 | 5,813,300 |
| 2026-09-17 | 4.900 | 4.920 | 4.810 | 4.920 | 4.920 | 6,966,510 |
| 2026-09-16 | 4.920 | 5.000 | 4.900 | 4.920 | 4.920 | 8,271,800 |
| 2026-09-15 | 5.050 | 5.140 | 4.920 | 4.930 | 4.930 | 11,701,450 |
| 2026-09-14 | 5.000 | 5.110 | 4.990 | 5.050 | 5.050 | 10,523,200 |
| 2026-09-11 | 5.170 | 5.220 | 5.000 | 5.030 | 5.030 | 18,345,150 |
| 2026-09-10 | 5.080 | 5.470 | 5.050 | 5.170 | 5.170 | 26,090,273 |
| 2026-09-09 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 7,874,300 |
| 2026-09-08 | 4.920 | 5.030 | 4.900 | 5.020 | 5.020 | 8,463,934 |
| 2026-09-07 | 4.910 | 4.920 | 4.870 | 4.920 | 4.920 | 4,370,400 |
| 2026-09-04 | 4.920 | 4.960 | 4.880 | 4.900 | 4.900 | 6,874,100 |
| 2026-09-03 | 5.000 | 5.010 | 4.910 | 4.930 | 4.930 | 9,319,593 |
| 2026-09-02 | 4.960 | 5.060 | 4.930 | 5.030 | 5.030 | 12,849,841 |
| 2026-09-01 | 4.910 | 4.990 | 4.880 | 4.940 | 4.940 | 9,107,993 |
| 2026-08-31 | 4.870 | 4.920 | 4.850 | 4.890 | 4.890 | 7,652,700 |
| 2026-08-28 | 4.810 | 4.880 | 4.790 | 4.860 | 4.860 | 9,137,416 |
| 2026-08-27 | 4.840 | 4.860 | 4.760 | 4.800 | 4.800 | 7,548,516 |
| 2026-08-26 | 4.860 | 4.870 | 4.820 | 4.850 | 4.850 | 5,628,500 |
| 2026-08-25 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 5,073,100 |
| 2026-08-24 | 4.830 | 4.830 | 4.750 | 4.790 | 4.790 | 5,059,000 |
| 2026-08-21 | 4.850 | 4.860 | 4.800 | 4.820 | 4.820 | 4,378,550 |
| 2026-08-20 | 4.790 | 4.840 | 4.780 | 4.840 | 4.840 | 3,949,850 |
| 2026-08-19 | 4.840 | 4.840 | 4.770 | 4.780 | 4.780 | 3,496,600 |
| 2026-08-18 | 4.810 | 4.870 | 4.780 | 4.830 | 4.830 | 5,337,590 |
| 2026-08-17 | 4.780 | 4.820 | 4.750 | 4.810 | 4.810 | 3,904,100 |
| 2026-08-14 | 4.850 | 4.850 | 4.770 | 4.790 | 4.790 | 3,722,713 |
| 2026-08-13 | 4.860 | 4.870 | 4.830 | 4.830 | 4.830 | 4,391,914 |
| 2026-08-12 | 4.840 | 4.880 | 4.810 | 4.850 | 4.850 | 3,286,831 |
| 2026-08-11 | 4.870 | 4.920 | 4.840 | 4.860 | 4.860 | 3,606,300 |
| 2026-08-10 | 4.810 | 4.880 | 4.790 | 4.870 | 4.870 | 5,215,802 |
| 2026-08-07 | 4.830 | 4.880 | 4.780 | 4.820 | 4.820 | 3,829,800 |
| 2026-08-06 | 4.870 | 4.870 | 4.780 | 4.840 | 4.840 | 5,221,200 |
| 2026-08-05 | 4.910 | 4.910 | 4.830 | 4.860 | 4.860 | 4,771,968 |
| 2026-08-04 | 4.930 | 4.960 | 4.870 | 4.900 | 4.900 | 4,302,800 |
| 2026-08-03 | 4.860 | 4.940 | 4.860 | 4.930 | 4.930 | 4,352,800 |
| 2026-07-31 | 4.840 | 4.910 | 4.830 | 4.890 | 4.890 | 4,471,157 |
| 2026-07-30 | 4.810 | 4.870 | 4.810 | 4.850 | 4.850 | 4,592,457 |
| 2026-07-29 | 4.800 | 4.860 | 4.780 | 4.830 | 4.830 | 5,338,200 |
| 2026-07-28 | 4.740 | 4.810 | 4.730 | 4.790 | 4.790 | 2,327,800 |
| 2026-07-27 | 4.750 | 4.800 | 4.710 | 4.780 | 4.780 | 3,219,500 |
| 2026-07-24 | 4.820 | 4.870 | 4.750 | 4.750 | 4.750 | 3,965,049 |
| 2026-07-23 | 4.810 | 4.860 | 4.760 | 4.850 | 4.850 | 4,836,150 |
| 2026-07-22 | 4.800 | 4.810 | 4.720 | 4.800 | 4.800 | 5,969,246 |
| 2026-07-21 | 4.930 | 4.930 | 4.780 | 4.800 | 4.800 | 6,259,225 |
| 2026-07-20 | 4.900 | 4.960 | 4.840 | 4.920 | 4.920 | 4,975,300 |
Page 1 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.