Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.150	9.250	9.060	9.110	9.110	2,334,469
2024-07-23	9.200	9.310	9.150	9.150	9.150	1,864,900
2024-07-22	9.300	9.300	9.140	9.210	9.210	1,357,300
2024-07-19	9.240	9.340	9.230	9.270	9.270	1,387,424
2024-07-18	9.170	9.320	9.100	9.290	9.290	1,848,000
2024-07-17	9.290	9.290	9.170	9.210	9.210	1,989,132
2024-07-16	9.430	9.450	9.250	9.290	9.290	2,110,800
2024-07-15	9.570	9.570	9.410	9.430	9.430	1,491,000
2024-07-12	9.530	9.640	9.480	9.560	9.560	1,639,200
2024-07-11	9.400	9.590	9.390	9.560	9.560	1,810,772
2024-07-10	9.490	9.560	9.280	9.310	9.310	1,915,844
2024-07-09	9.290	9.500	9.170	9.500	9.500	2,911,869
2024-07-08	9.420	9.510	9.300	9.350	9.350	3,464,739
2024-07-05	9.780	9.780	9.780	9.780	9.780	0
2024-07-04	9.930	10.030	9.750	9.780	9.780	2,574,400
2024-07-03	9.830	10.000	9.820	9.930	9.930	2,334,400
2024-07-02	9.800	9.930	9.750	9.920	9.920	2,509,090
2024-07-01	9.620	9.860	9.570	9.850	9.850	2,734,169
2024-06-28	9.510	9.750	9.470	9.660	9.660	3,142,800
2024-06-27	9.580	9.690	9.450	9.500	9.500	1,822,500
2024-06-26	9.560	9.580	9.400	9.580	9.580	1,959,618
2024-06-25	9.500	9.600	9.420	9.510	9.510	2,202,869
2024-06-24	9.660	9.750	9.390	9.460	9.460	2,479,105
2024-06-21	9.630	9.740	9.560	9.700	9.700	1,424,900
2024-06-20	9.650	9.790	9.570	9.590	9.590	1,780,600
2024-06-19	9.800	9.890	9.660	9.690	9.690	2,272,200
2024-06-18	9.790	9.860	9.760	9.800	9.800	1,389,500
2024-06-17	9.840	9.960	9.720	9.780	9.780	2,103,000
2024-06-14	9.960	9.990	9.820	9.880	9.880	1,352,100
2024-06-13	9.970	10.030	9.880	9.930	9.930	1,546,969
2024-06-12	9.930	10.030	9.890	10.010	10.010	1,529,670
2024-06-11	10.010	10.110	9.870	9.920	9.920	2,363,960
2024-06-07	9.880	10.110	9.880	10.080	10.080	2,304,319
2024-06-06	10.060	10.070	9.810	9.870	9.870	3,126,200
2024-06-05	10.280	10.320	9.980	9.990	9.990	3,042,469
2024-06-04	10.220	10.360	10.140	10.340	10.340	2,560,200
2024-06-03	10.310	10.350	10.120	10.220	10.220	3,129,300
2024-05-31	10.390	10.450	10.280	10.280	10.280	2,045,220
2024-05-30	10.460	10.560	10.360	10.410	10.410	2,077,400
2024-05-29	10.480	10.580	10.360	10.490	10.490	1,943,800
2024-05-28	10.520	10.610	10.480	10.530	10.530	1,917,700
2024-05-27	10.360	10.580	10.360	10.540	10.540	2,309,300
2024-05-24	10.340	10.570	10.330	10.420	10.420	2,120,300
2024-05-23	10.420	10.450	10.280	10.290	10.290	2,231,400
2024-05-22	10.510	10.660	10.430	10.460	10.460	1,882,599
2024-05-21	10.730	10.730	10.540	10.580	10.580	2,041,369
2024-05-20	10.580	10.750	10.540	10.740	10.740	3,436,400
2024-05-17	10.390	10.570	10.340	10.480	10.480	2,687,350
2024-05-16	10.460	10.540	10.300	10.440	10.440	3,980,569
2024-05-15	10.710	10.800	10.440	10.500	10.500	4,852,800
2024-05-14	10.720	10.930	10.660	10.770	10.770	4,760,738
2024-05-13	10.670	10.950	10.670	10.850	10.850	7,323,786
2024-05-10	10.540	10.720	10.540	10.660	10.660	3,963,390
2024-05-09	10.440	10.600	10.400	10.590	10.590	3,636,190
2024-05-08	10.350	10.500	10.350	10.450	10.450	2,995,251
2024-05-07	10.470	10.540	10.370	10.400	10.400	3,213,600
2024-05-06	10.250	10.520	10.220	10.460	10.460	5,775,237
2024-04-30	10.050	10.180	9.940	10.160	10.160	2,632,700
2024-04-29	9.920	10.070	9.870	10.050	10.050	2,740,708
2024-04-26	10.030	10.140	9.870	9.980	9.980	3,630,500

← NewerPage 10 of 21 · 1,212 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.