Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.510	9.570	9.420	9.550	9.267	2,665,777
2023-04-27	9.320	9.450	9.270	9.450	9.170	3,097,157
2023-04-26	9.180	9.320	9.120	9.310	9.034	1,702,200
2023-04-25	9.300	9.390	9.100	9.150	8.879	3,313,700
2023-04-24	9.190	9.350	9.190	9.290	9.015	2,263,193
2023-04-21	9.210	9.300	9.150	9.180	8.908	2,509,500
2023-04-20	9.230	9.270	9.170	9.210	8.937	1,813,700
2023-04-19	9.350	9.390	9.240	9.240	8.966	2,669,200
2023-04-18	9.380	9.420	9.360	9.370	9.092	1,515,347
2023-04-17	9.330	9.410	9.330	9.400	9.121	1,937,600
2023-04-14	9.350	9.390	9.330	9.360	9.083	1,105,865
2023-04-13	9.300	9.380	9.300	9.360	9.083	1,151,600
2023-04-12	9.310	9.370	9.280	9.310	9.034	1,238,300
2023-04-11	9.440	9.450	9.290	9.310	9.034	2,339,757
2023-04-10	9.500	9.550	9.410	9.430	9.151	1,496,082
2023-04-07	9.480	9.520	9.470	9.500	9.218	1,210,300
2023-04-06	9.610	9.620	9.480	9.490	9.209	2,145,525
2023-04-04	9.740	9.750	9.590	9.630	9.345	1,741,400
2023-04-03	9.600	9.700	9.560	9.690	9.403	3,553,900
2023-03-31	9.550	9.640	9.490	9.600	9.315	2,220,300
2023-03-30	9.550	9.640	9.450	9.580	9.296	2,340,700
2023-03-29	9.640	9.680	9.530	9.560	9.277	1,498,300
2023-03-28	9.560	9.650	9.530	9.640	9.354	2,089,157
2023-03-27	9.550	9.580	9.490	9.540	9.257	1,138,986
2023-03-24	9.580	9.590	9.500	9.510	9.228	1,208,700
2023-03-23	9.570	9.600	9.490	9.580	9.296	1,401,900
2023-03-22	9.600	9.600	9.530	9.570	9.286	1,239,469
2023-03-21	9.530	9.560	9.470	9.550	9.267	831,184
2023-03-20	9.600	9.600	9.470	9.480	9.199	1,180,014
2023-03-17	9.600	9.610	9.520	9.550	9.267	1,421,488
2023-03-16	9.540	9.630	9.520	9.550	9.267	1,306,500
2023-03-15	9.480	9.630	9.430	9.590	9.306	1,716,388
2023-03-14	9.500	9.510	9.350	9.420	9.141	1,354,300
2023-03-13	9.530	9.570	9.450	9.500	9.218	1,276,700
2023-03-10	9.560	9.650	9.510	9.530	9.248	1,145,300
2023-03-09	9.650	9.660	9.560	9.590	9.306	1,250,977
2023-03-08	9.580	9.650	9.500	9.650	9.364	1,761,433
2023-03-07	9.650	9.750	9.620	9.620	9.335	2,566,600
2023-03-06	9.650	9.690	9.640	9.650	9.364	1,591,500
2023-03-03	9.660	9.680	9.620	9.650	9.364	1,161,269
2023-03-02	9.680	9.680	9.640	9.660	9.374	1,219,401
2023-03-01	9.640	9.660	9.610	9.650	9.364	1,184,000
2023-02-28	9.590	9.640	9.520	9.640	9.354	1,343,069
2023-02-27	9.620	9.620	9.500	9.540	9.257	994,801
2023-02-24	9.650	9.660	9.550	9.600	9.315	1,116,500
2023-02-23	9.620	9.680	9.590	9.670	9.383	1,455,582
2023-02-22	9.540	9.640	9.520	9.600	9.315	1,288,300
2023-02-21	9.560	9.590	9.500	9.570	9.286	1,258,847
2023-02-20	9.450	9.570	9.410	9.540	9.257	1,299,200
2023-02-17	9.480	9.550	9.440	9.440	9.160	1,324,200
2023-02-16	9.630	9.680	9.400	9.480	9.199	2,802,607
2023-02-15	9.780	9.780	9.640	9.650	9.364	1,604,300
2023-02-14	9.730	9.750	9.690	9.730	9.442	1,524,600
2023-02-13	9.850	9.850	9.670	9.710	9.422	2,429,769
2023-02-10	9.800	9.810	9.670	9.760	9.471	3,031,342
2023-02-09	9.580	9.720	9.560	9.710	9.422	2,316,038
2023-02-08	9.610	9.630	9.560	9.580	9.296	1,828,432
2023-02-07	9.560	9.610	9.500	9.610	9.325	1,824,104
2023-02-06	9.550	9.590	9.470	9.550	9.267	1,520,100
2023-02-03	9.560	9.590	9.450	9.560	9.277	2,107,642

← NewerPage 15 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.