Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.010	10.130	9.980	10.100	10.100	2,753,800
2023-10-26	9.880	10.050	9.870	10.030	10.030	2,555,500
2023-10-25	9.880	9.970	9.810	9.880	9.880	1,739,200
2023-10-24	9.580	9.910	9.550	9.880	9.880	2,373,431
2023-10-23	9.760	9.810	9.520	9.570	9.570	2,423,600
2023-10-20	9.830	9.870	9.730	9.810	9.810	1,912,400
2023-10-19	9.880	9.960	9.750	9.830	9.830	2,223,500
2023-10-18	10.160	10.180	9.870	9.880	9.880	3,844,600
2023-10-17	10.220	10.240	10.100	10.140	10.140	2,213,400
2023-10-16	10.020	10.290	10.020	10.230	10.230	4,113,000
2023-10-13	10.040	10.160	10.010	10.040	10.040	2,182,054
2023-10-12	10.090	10.130	9.980	10.110	10.110	2,317,100
2023-10-11	10.140	10.180	9.990	10.010	10.010	3,223,100
2023-10-10	10.300	10.390	10.130	10.160	10.160	2,747,300
2023-10-09	10.180	10.300	10.120	10.260	10.260	3,833,800
2023-09-28	10.070	10.190	10.060	10.180	10.180	2,270,369
2023-09-27	10.060	10.170	10.030	10.040	10.040	1,865,571
2023-09-26	10.060	10.160	10.040	10.080	10.080	1,621,800
2023-09-25	10.050	10.140	9.980	10.060	10.060	2,030,700
2023-09-22	10.030	10.120	10.020	10.050	10.050	2,980,000
2023-09-21	10.180	10.240	10.060	10.080	10.080	2,874,754
2023-09-20	10.190	10.280	10.130	10.230	10.230	4,190,875
2023-09-19	10.210	10.270	10.140	10.170	10.170	2,608,006
2023-09-18	10.080	10.220	10.030	10.200	10.200	4,036,438
2023-09-15	10.210	10.240	10.050	10.080	10.080	2,489,500
2023-09-14	10.120	10.200	10.100	10.170	10.170	2,694,261
2023-09-13	10.130	10.210	10.030	10.120	10.120	2,926,300
2023-09-12	10.000	10.180	9.960	10.120	10.120	3,857,100
2023-09-11	9.970	10.080	9.940	10.030	10.030	2,786,400
2023-09-08	9.820	9.980	9.810	9.930	9.930	1,919,869
2023-09-07	9.910	9.930	9.820	9.830	9.830	2,692,000
2023-09-06	10.070	10.090	9.910	9.930	9.930	3,406,300
2023-09-05	10.090	10.180	10.020	10.120	10.120	3,033,300
2023-09-04	10.010	10.160	9.950	10.140	10.140	4,047,717
2023-09-01	10.020	10.070	9.930	10.010	10.010	2,759,662
2023-08-31	10.050	10.130	10.010	10.020	10.020	2,756,585
2023-08-30	10.110	10.140	10.010	10.040	10.040	3,504,968
2023-08-29	10.020	10.150	9.980	10.140	10.140	4,828,038
2023-08-28	10.270	10.410	10.000	10.010	10.010	5,760,969
2023-08-25	9.740	10.080	9.720	9.960	9.960	6,029,809
2023-08-24	9.880	9.880	9.610	9.710	9.710	3,642,238
2023-08-23	9.850	9.950	9.780	9.800	9.800	3,140,800
2023-08-22	9.950	10.070	9.780	9.890	9.890	5,969,194
2023-08-21	9.890	10.100	9.880	9.960	9.960	7,711,894
2023-08-18	9.700	10.090	9.670	9.950	9.950	10,826,050
2023-08-17	9.520	9.780	9.370	9.770	9.770	8,087,751
2023-08-16	9.490	9.680	9.490	9.590	9.590	6,515,800
2023-08-15	9.760	9.770	9.490	9.530	9.530	10,275,129
2023-08-14	10.010	10.140	9.730	9.790	9.790	14,012,200
2023-08-11	10.750	10.780	10.150	10.290	10.290	21,046,685
2023-08-10	10.080	10.900	10.050	10.850	10.850	16,182,487
2023-08-09	10.000	10.130	10.000	10.040	10.040	1,763,669
2023-08-08	10.090	10.090	9.950	10.070	10.070	1,937,900
2023-08-07	10.170	10.200	9.880	10.020	10.020	3,812,200
2023-08-04	10.350	10.430	10.150	10.170	10.170	3,165,404
2023-08-03	10.350	10.460	10.350	10.380	10.380	2,245,234
2023-08-02	10.350	10.440	10.300	10.400	10.400	2,883,400
2023-08-01	10.180	10.410	10.150	10.360	10.360	4,455,208
2023-07-31	10.200	10.240	10.110	10.190	10.190	2,780,031
2023-07-28	9.950	10.200	9.900	10.190	10.190	3,310,146

← NewerPage 13 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.