Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.690	9.790	9.120	9.210	9.210	4,182,438
2024-01-19	9.750	9.840	9.640	9.710	9.710	2,545,540
2024-01-18	9.960	9.960	9.480	9.740	9.740	4,492,300
2024-01-17	10.100	10.170	9.950	9.980	9.980	2,150,700
2024-01-16	10.230	10.300	10.010	10.090	10.090	3,524,031
2024-01-15	10.230	10.330	10.180	10.280	10.280	1,859,200
2024-01-12	10.270	10.410	10.220	10.240	10.240	2,057,000
2024-01-11	10.280	10.330	10.200	10.270	10.270	1,635,300
2024-01-10	10.400	10.410	10.240	10.280	10.280	1,798,300
2024-01-09	10.260	10.440	10.250	10.400	10.400	2,164,475
2024-01-08	10.510	10.550	10.260	10.260	10.260	2,904,300
2024-01-05	10.700	10.730	10.500	10.560	10.560	2,836,800
2024-01-04	10.620	10.710	10.580	10.650	10.650	2,668,000
2024-01-03	10.410	10.650	10.380	10.620	10.620	4,382,469
2024-01-02	10.200	10.480	10.180	10.460	10.460	5,084,038
2023-12-29	10.480	10.540	10.210	10.240	10.240	6,069,031
2023-12-28	10.550	10.650	10.380	10.550	10.550	3,093,731
2023-12-27	10.430	10.550	10.380	10.460	10.460	2,661,700
2023-12-26	10.500	10.680	10.420	10.430	10.430	2,824,600
2023-12-25	10.570	10.570	10.260	10.460	10.460	2,590,800
2023-12-22	10.600	10.740	10.440	10.500	10.500	3,649,800
2023-12-21	10.540	10.630	10.340	10.610	10.610	4,193,119
2023-12-20	10.720	10.780	10.560	10.570	10.570	3,591,200
2023-12-19	10.750	10.810	10.610	10.730	10.730	5,508,400
2023-12-18	10.740	10.790	10.530	10.630	10.630	4,057,398
2023-12-15	10.860	10.910	10.700	10.740	10.740	6,483,300
2023-12-14	10.740	10.960	10.660	10.860	10.860	8,628,331
2023-12-13	10.670	10.890	10.610	10.720	10.720	5,135,807
2023-12-12	10.620	10.670	10.450	10.670	10.670	3,810,700
2023-12-11	10.470	10.690	10.250	10.660	10.660	6,009,531
2023-12-08	10.530	10.800	10.480	10.490	10.490	6,743,531
2023-12-07	10.480	10.530	10.410	10.480	10.480	2,328,100
2023-12-06	10.440	10.540	10.380	10.500	10.500	2,780,900
2023-12-05	10.550	10.560	10.380	10.410	10.410	2,810,400
2023-12-04	10.530	10.610	10.470	10.590	10.590	3,241,800
2023-12-01	10.640	10.710	10.470	10.540	10.540	4,088,139
2023-11-30	10.600	10.680	10.470	10.660	10.660	4,175,024
2023-11-29	10.730	10.800	10.550	10.610	10.610	4,833,349
2023-11-28	10.510	10.680	10.460	10.680	10.680	4,404,516
2023-11-27	10.500	10.670	10.470	10.580	10.580	6,255,827
2023-11-24	10.360	10.720	10.310	10.560	10.560	8,738,897
2023-11-23	10.210	10.380	10.180	10.370	10.370	3,222,169
2023-11-22	10.290	10.330	10.220	10.220	10.220	2,399,200
2023-11-21	10.260	10.360	10.240	10.270	10.270	3,549,938
2023-11-20	10.240	10.280	10.200	10.250	10.250	2,600,800
2023-11-17	10.160	10.240	10.110	10.230	10.230	2,155,300
2023-11-16	10.170	10.220	10.120	10.170	10.170	1,901,200
2023-11-15	10.130	10.190	10.100	10.180	10.180	2,822,400
2023-11-14	10.330	10.330	10.110	10.130	10.130	3,993,069
2023-11-13	10.260	10.360	10.180	10.320	10.320	5,306,000
2023-11-10	10.030	10.270	9.920	10.260	10.260	5,507,070
2023-11-09	10.020	10.070	9.980	10.020	10.020	2,155,500
2023-11-08	10.180	10.190	10.010	10.050	10.050	2,990,669
2023-11-07	10.080	10.200	10.010	10.180	10.180	3,193,500
2023-11-06	10.200	10.210	10.070	10.100	10.100	4,105,400
2023-11-03	10.180	10.250	10.110	10.170	10.170	3,024,700
2023-11-02	10.120	10.220	10.070	10.170	10.170	3,196,700
2023-11-01	10.100	10.180	10.010	10.130	10.130	2,675,363
2023-10-31	10.130	10.190	10.010	10.070	10.070	2,101,733
2023-10-30	10.080	10.220	10.030	10.130	10.130	2,763,994

← NewerPage 12 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.