Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.020	10.110	9.970	10.000	10.000	1,393,200
2023-07-26	10.040	10.050	9.930	10.050	10.050	2,031,000
2023-07-25	10.050	10.050	9.930	9.990	9.990	2,737,500
2023-07-24	10.000	10.050	9.930	10.000	10.000	1,815,600
2023-07-21	9.920	10.120	9.920	10.000	10.000	2,273,700
2023-07-20	10.200	10.210	9.970	9.980	9.980	3,155,785
2023-07-19	10.040	10.260	10.010	10.180	10.180	3,915,083
2023-07-18	9.980	10.080	9.910	10.070	10.070	2,331,825
2023-07-17	9.930	10.030	9.900	9.980	9.980	2,114,569
2023-07-14	9.980	9.980	9.880	9.930	9.930	1,939,000
2023-07-13	9.930	10.070	9.900	9.970	9.970	1,935,000
2023-07-12	9.980	9.980	9.850	9.940	9.940	1,916,533
2023-07-11	9.920	9.980	9.840	9.950	9.950	2,493,964
2023-07-10	9.910	9.980	9.840	9.880	9.880	1,903,369
2023-07-07	9.850	9.930	9.770	9.810	9.810	2,551,169
2023-07-06	10.100	10.180	10.060	10.120	9.820	2,727,892
2023-07-05	10.180	10.180	10.060	10.080	9.781	2,345,500
2023-07-04	10.200	10.200	10.070	10.150	9.849	2,716,000
2023-07-03	10.130	10.330	10.080	10.160	9.859	4,124,255
2023-06-30	10.020	10.130	10.000	10.070	9.772	4,042,780
2023-06-29	10.100	10.120	9.940	9.990	9.694	3,697,280
2023-06-28	10.000	10.120	9.890	10.100	9.801	4,724,094
2023-06-27	9.970	10.070	9.860	10.000	9.704	7,211,224
2023-06-26	9.820	10.180	9.770	10.000	9.704	9,249,300
2023-06-21	9.740	9.900	9.720	9.810	9.519	2,976,600
2023-06-20	9.690	9.790	9.660	9.750	9.461	2,271,900
2023-06-19	9.790	9.790	9.590	9.690	9.403	2,928,839
2023-06-16	9.750	9.900	9.740	9.750	9.461	2,537,180
2023-06-15	9.640	9.730	9.600	9.730	9.442	1,975,300
2023-06-14	9.660	9.680	9.580	9.640	9.354	2,470,587
2023-06-13	9.680	9.740	9.620	9.630	9.345	1,591,700
2023-06-12	9.750	9.750	9.630	9.710	9.422	2,320,300
2023-06-09	9.630	9.730	9.620	9.660	9.374	1,519,169
2023-06-08	9.670	9.740	9.630	9.650	9.364	1,840,300
2023-06-07	9.660	9.730	9.600	9.710	9.422	1,923,100
2023-06-06	9.830	9.890	9.660	9.690	9.403	2,681,200
2023-06-05	9.900	9.930	9.830	9.860	9.568	1,923,200
2023-06-02	10.030	10.080	9.870	9.870	9.577	2,713,651
2023-06-01	10.010	10.120	9.940	9.980	9.684	3,078,000
2023-05-31	10.240	10.240	9.980	10.060	9.762	2,435,900
2023-05-30	10.210	10.330	10.100	10.190	9.888	2,734,169
2023-05-29	10.050	10.260	9.990	10.180	9.878	4,167,269
2023-05-26	10.150	10.200	9.930	10.040	9.742	4,259,600
2023-05-25	9.980	10.230	9.920	10.160	9.859	5,176,080
2023-05-24	10.040	10.100	9.910	9.910	9.616	2,790,077
2023-05-23	10.250	10.270	9.970	9.980	9.684	3,829,200
2023-05-22	10.200	10.380	10.110	10.210	9.907	2,938,300
2023-05-19	10.220	10.230	10.130	10.210	9.907	2,426,400
2023-05-18	10.180	10.260	10.100	10.230	9.927	3,570,838
2023-05-17	10.160	10.220	10.050	10.190	9.888	3,361,200
2023-05-16	10.160	10.290	10.100	10.150	9.849	3,653,238
2023-05-15	10.100	10.300	10.020	10.250	9.946	5,362,411
2023-05-12	10.090	10.220	9.980	10.120	9.820	3,912,200
2023-05-11	9.920	10.130	9.880	10.090	9.791	4,354,959
2023-05-10	9.860	9.980	9.860	9.920	9.626	3,826,993
2023-05-09	9.850	9.950	9.830	9.870	9.577	5,641,315
2023-05-08	9.850	9.960	9.800	9.880	9.587	5,414,421
2023-05-05	9.820	9.950	9.720	9.850	9.558	5,791,648
2023-05-04	9.550	9.850	9.500	9.820	9.529	6,986,594
2023-04-28	9.510	9.570	9.420	9.550	9.267	2,665,777

← NewerPage 14 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.