Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.040	10.150	9.980	10.040	10.040	1,846,800
2024-04-24	9.980	10.080	9.880	10.040	10.040	2,413,300
2024-04-23	10.080	10.110	9.850	9.910	9.910	2,725,850
2024-04-22	10.030	10.240	9.890	10.040	10.040	4,663,300
2024-04-19	9.940	10.260	9.930	10.150	10.150	3,508,626
2024-04-18	10.150	10.150	9.940	10.000	10.000	4,250,877
2024-04-17	9.760	10.180	9.750	10.180	10.180	4,348,287
2024-04-16	9.940	10.050	9.710	9.710	9.710	5,121,026
2024-04-15	9.900	10.150	9.870	10.010	10.010	4,505,028
2024-04-12	10.040	10.140	9.980	10.010	10.010	2,377,131
2024-04-11	10.040	10.120	9.900	10.070	10.070	2,744,600
2024-04-10	9.930	10.080	9.900	9.970	9.970	2,794,822
2024-04-09	9.920	9.970	9.850	9.930	9.930	1,849,970
2024-04-08	9.830	10.010	9.780	9.910	9.910	3,373,747
2024-04-03	9.880	9.880	9.760	9.860	9.860	2,338,900
2024-04-02	9.780	9.830	9.730	9.820	9.820	3,347,619
2024-04-01	9.480	9.730	9.480	9.720	9.720	3,934,467
2024-03-29	9.300	9.470	9.260	9.470	9.470	1,760,769
2024-03-28	9.150	9.300	9.150	9.280	9.280	2,247,400
2024-03-27	9.280	9.360	9.200	9.200	9.200	2,212,622
2024-03-26	9.290	9.350	9.140	9.350	9.350	2,628,869
2024-03-25	9.330	9.420	9.270	9.270	9.270	2,874,084
2024-03-22	9.490	9.510	9.340	9.340	9.340	1,960,262
2024-03-21	9.510	9.530	9.420	9.480	9.480	1,508,232
2024-03-20	9.500	9.510	9.430	9.470	9.470	1,551,169
2024-03-19	9.530	9.560	9.440	9.480	9.480	2,056,200
2024-03-18	9.510	9.540	9.430	9.520	9.520	2,830,100
2024-03-15	9.380	9.440	9.360	9.430	9.430	2,011,600
2024-03-14	9.400	9.460	9.330	9.390	9.390	1,757,500
2024-03-13	9.350	9.440	9.310	9.410	9.410	2,279,200
2024-03-12	9.390	9.420	9.310	9.370	9.370	2,450,710
2024-03-11	9.270	9.380	9.270	9.370	9.370	2,051,532
2024-03-08	9.250	9.300	9.220	9.290	9.290	1,386,400
2024-03-07	9.250	9.320	9.230	9.240	9.240	2,338,008
2024-03-06	9.130	9.310	9.130	9.240	9.240	2,715,400
2024-03-05	9.220	9.260	9.150	9.190	9.190	2,495,400
2024-03-04	9.400	9.450	9.130	9.240	9.240	5,873,600
2024-03-01	9.470	9.850	9.340	9.480	9.480	6,421,830
2024-02-29	9.110	9.460	9.080	9.460	9.460	5,507,700
2024-02-28	9.360	9.520	9.100	9.110	9.110	4,804,822
2024-02-27	9.230	9.360	9.130	9.350	9.350	2,959,932
2024-02-26	9.180	9.340	9.150	9.220	9.220	3,623,595
2024-02-23	9.150	9.220	9.090	9.200	9.200	2,990,263
2024-02-22	9.210	9.300	9.100	9.200	9.200	3,774,830
2024-02-21	9.110	9.380	9.080	9.180	9.180	3,508,291
2024-02-20	9.190	9.270	9.100	9.190	9.190	3,212,232
2024-02-19	8.880	9.360	8.820	9.240	9.240	6,742,046
2024-02-08	8.550	8.900	8.320	8.850	8.850	7,253,255
2024-02-07	8.620	8.800	8.400	8.560	8.560	5,701,154
2024-02-06	8.260	8.750	7.980	8.650	8.650	5,299,047
2024-02-05	8.830	8.850	8.150	8.290	8.290	5,514,058
2024-02-02	9.010	9.170	8.540	8.780	8.780	4,347,022
2024-02-01	9.180	9.230	8.950	9.030	9.030	3,433,067
2024-01-31	9.360	9.470	9.160	9.210	9.210	3,178,931
2024-01-30	9.590	9.680	9.390	9.410	9.410	2,197,300
2024-01-29	9.760	9.880	9.610	9.670	9.670	2,050,300
2024-01-26	9.700	9.890	9.620	9.760	9.760	3,125,100
2024-01-25	9.450	9.690	9.380	9.680	9.680	3,521,131
2024-01-24	9.310	9.400	9.050	9.400	9.400	3,772,869
2024-01-23	9.220	9.300	8.930	9.220	9.220	3,591,344

← NewerPage 11 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.