Chengdu Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.620 | 8.760 | 8.590 | 8.660 | 8.660 | 2,127,200 |
| 2026-10-16 | 8.550 | 8.660 | 8.550 | 8.620 | 8.620 | 2,550,400 |
| 2026-10-15 | 8.780 | 8.800 | 8.510 | 8.530 | 8.530 | 4,679,900 |
| 2026-10-14 | 8.800 | 8.940 | 8.790 | 8.830 | 8.830 | 2,771,034 |
| 2026-10-13 | 8.780 | 8.820 | 8.690 | 8.800 | 8.800 | 1,534,500 |
| 2026-10-12 | 8.850 | 8.900 | 8.770 | 8.800 | 8.800 | 1,779,500 |
| 2026-10-09 | 8.840 | 8.860 | 8.770 | 8.820 | 8.820 | 2,095,400 |
| 2026-10-08 | 8.740 | 8.860 | 8.710 | 8.830 | 8.830 | 2,095,700 |
| 2026-09-30 | 8.720 | 8.770 | 8.690 | 8.750 | 8.750 | 1,099,200 |
| 2026-09-29 | 8.680 | 8.720 | 8.610 | 8.700 | 8.700 | 1,108,300 |
| 2026-09-28 | 8.690 | 8.690 | 8.560 | 8.610 | 8.610 | 1,801,003 |
| 2026-09-24 | 8.660 | 8.730 | 8.630 | 8.650 | 8.650 | 1,239,000 |
| 2026-09-23 | 8.740 | 8.770 | 8.680 | 8.680 | 8.680 | 1,212,300 |
| 2026-09-22 | 8.810 | 8.810 | 8.730 | 8.740 | 8.740 | 1,533,100 |
| 2026-09-21 | 8.720 | 8.840 | 8.670 | 8.810 | 8.810 | 2,256,200 |
| 2026-09-18 | 8.700 | 8.790 | 8.700 | 8.720 | 8.720 | 1,413,200 |
| 2026-09-17 | 8.790 | 8.800 | 8.630 | 8.730 | 8.730 | 1,967,700 |
| 2026-09-16 | 8.790 | 8.850 | 8.750 | 8.790 | 8.790 | 1,644,900 |
| 2026-09-15 | 8.940 | 8.980 | 8.790 | 8.790 | 8.790 | 1,820,418 |
| 2026-09-14 | 8.880 | 9.030 | 8.880 | 8.940 | 8.940 | 1,932,745 |
| 2026-09-11 | 9.030 | 9.050 | 8.880 | 8.910 | 8.910 | 3,619,500 |
| 2026-09-10 | 8.980 | 9.190 | 8.950 | 9.050 | 9.050 | 4,958,800 |
| 2026-09-09 | 8.980 | 9.040 | 8.930 | 8.990 | 8.990 | 2,897,900 |
| 2026-09-08 | 8.810 | 8.980 | 8.810 | 8.970 | 8.970 | 2,990,069 |
| 2026-09-07 | 8.890 | 8.890 | 8.790 | 8.830 | 8.830 | 1,574,400 |
| 2026-09-04 | 8.850 | 8.920 | 8.820 | 8.870 | 8.870 | 2,052,799 |
| 2026-09-03 | 8.930 | 8.990 | 8.860 | 8.880 | 8.880 | 2,327,900 |
| 2026-09-02 | 8.890 | 8.960 | 8.840 | 8.940 | 8.940 | 3,270,799 |
| 2026-09-01 | 8.840 | 8.950 | 8.800 | 8.890 | 8.890 | 3,359,400 |
| 2026-08-31 | 8.780 | 8.850 | 8.750 | 8.820 | 8.820 | 1,717,300 |
| 2026-08-28 | 8.740 | 8.830 | 8.710 | 8.810 | 8.810 | 1,842,000 |
| 2026-08-27 | 8.790 | 8.800 | 8.680 | 8.730 | 8.730 | 1,817,400 |
| 2026-08-26 | 8.760 | 8.860 | 8.730 | 8.800 | 8.800 | 2,182,600 |
| 2026-08-25 | 8.630 | 8.780 | 8.630 | 8.760 | 8.760 | 2,217,800 |
| 2026-08-24 | 8.700 | 8.720 | 8.630 | 8.700 | 8.700 | 1,743,395 |
| 2026-08-21 | 8.740 | 8.800 | 8.680 | 8.710 | 8.710 | 2,012,400 |
| 2026-08-20 | 8.680 | 8.770 | 8.640 | 8.720 | 8.720 | 1,833,600 |
| 2026-08-19 | 8.680 | 8.770 | 8.620 | 8.670 | 8.670 | 2,061,700 |
| 2026-08-18 | 8.690 | 8.800 | 8.670 | 8.730 | 8.730 | 2,159,900 |
| 2026-08-17 | 8.720 | 8.760 | 8.570 | 8.690 | 8.690 | 2,724,501 |
| 2026-08-14 | 8.740 | 8.770 | 8.660 | 8.760 | 8.760 | 1,617,800 |
| 2026-08-13 | 8.770 | 8.820 | 8.710 | 8.730 | 8.730 | 2,505,600 |
| 2026-08-12 | 8.820 | 8.920 | 8.690 | 8.770 | 8.770 | 4,887,647 |
| 2026-08-11 | 9.380 | 9.390 | 8.860 | 8.900 | 8.900 | 8,264,700 |
| 2026-08-10 | 8.860 | 9.000 | 8.810 | 9.000 | 9.000 | 2,071,000 |
| 2026-08-07 | 8.950 | 8.950 | 8.810 | 8.860 | 8.860 | 1,614,924 |
| 2026-08-06 | 8.870 | 8.940 | 8.830 | 8.920 | 8.920 | 1,371,800 |
| 2026-08-05 | 9.100 | 9.100 | 8.870 | 8.910 | 8.910 | 2,201,900 |
| 2026-08-04 | 9.060 | 9.120 | 8.990 | 9.020 | 9.020 | 2,288,700 |
| 2026-08-03 | 8.840 | 9.080 | 8.840 | 9.060 | 9.060 | 2,820,595 |
| 2026-07-31 | 8.890 | 8.960 | 8.800 | 8.930 | 8.930 | 2,158,200 |
| 2026-07-30 | 8.800 | 8.910 | 8.710 | 8.890 | 8.890 | 2,770,000 |
| 2026-07-29 | 8.650 | 8.810 | 8.640 | 8.780 | 8.780 | 2,193,400 |
| 2026-07-28 | 8.610 | 8.660 | 8.540 | 8.630 | 8.630 | 1,514,300 |
| 2026-07-27 | 8.700 | 8.700 | 8.600 | 8.640 | 8.640 | 1,807,071 |
| 2026-07-24 | 8.840 | 8.840 | 8.640 | 8.650 | 8.650 | 1,735,592 |
| 2026-07-23 | 8.660 | 8.820 | 8.610 | 8.820 | 8.820 | 2,360,900 |
| 2026-07-22 | 8.690 | 8.700 | 8.500 | 8.660 | 8.660 | 2,798,200 |
| 2026-07-21 | 8.780 | 8.920 | 8.650 | 8.680 | 8.680 | 3,768,219 |
| 2026-07-20 | 8.710 | 8.900 | 8.710 | 8.800 | 8.800 | 3,765,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.3000 CNY |
| 2022-07-07 | 0.3000 CNY |
| 2021-07-09 | 0.2475 CNY |
| 2020-07-14 | 0.2445 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.