Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.540	9.600	9.520	9.580	9.296	1,543,830
2023-02-01	9.520	9.590	9.470	9.580	9.296	2,048,016
2023-01-31	9.450	9.530	9.400	9.510	9.228	1,754,207
2023-01-30	9.540	9.550	9.450	9.460	9.180	1,892,100
2023-01-20	9.410	9.470	9.370	9.470	9.189	1,942,407
2023-01-19	9.310	9.400	9.300	9.380	9.102	1,550,400
2023-01-18	9.320	9.380	9.280	9.340	9.063	1,708,400
2023-01-17	9.310	9.310	9.240	9.310	9.034	805,400
2023-01-16	9.250	9.320	9.250	9.300	9.024	1,500,183
2023-01-13	9.210	9.220	9.140	9.220	8.947	719,513
2023-01-12	9.210	9.260	9.140	9.150	8.879	1,034,080
2023-01-11	9.180	9.280	9.170	9.220	8.947	1,083,809
2023-01-10	9.350	9.350	9.190	9.200	8.927	1,375,400
2023-01-09	9.270	9.330	9.270	9.290	9.015	966,100
2023-01-06	9.320	9.330	9.260	9.300	9.024	1,085,800
2023-01-05	9.350	9.350	9.250	9.310	9.034	1,434,869
2023-01-04	9.250	9.280	9.210	9.280	9.005	1,062,393
2023-01-03	9.180	9.250	9.110	9.250	8.976	1,345,538
2022-12-30	9.120	9.190	9.110	9.150	8.879	923,400
2022-12-29	9.140	9.170	9.100	9.110	8.840	1,170,700
2022-12-28	9.160	9.230	9.150	9.170	8.898	849,338
2022-12-27	9.230	9.270	9.140	9.210	8.937	740,148
2022-12-26	9.100	9.180	9.100	9.140	8.869	846,772
2022-12-23	9.090	9.160	9.080	9.100	8.830	1,109,500
2022-12-22	9.290	9.290	9.100	9.100	8.830	1,340,700
2022-12-21	9.190	9.270	9.190	9.230	8.956	957,900
2022-12-20	9.200	9.260	9.150	9.200	8.927	1,028,200
2022-12-19	9.340	9.480	9.200	9.200	8.927	2,429,500
2022-12-16	9.470	9.480	9.350	9.390	9.112	2,565,199
2022-12-15	9.620	9.630	9.420	9.460	9.180	2,855,858
2022-12-14	9.510	9.640	9.510	9.610	9.325	2,301,872
2022-12-13	9.500	9.570	9.470	9.560	9.277	2,053,898
2022-12-12	9.600	9.640	9.500	9.510	9.228	1,917,312
2022-12-09	9.650	9.710	9.540	9.560	9.277	2,384,909
2022-12-08	9.730	9.840	9.620	9.620	9.335	4,113,700
2022-12-07	9.710	9.790	9.670	9.750	9.461	2,628,597
2022-12-06	9.780	9.780	9.660	9.730	9.442	2,846,481
2022-12-05	9.800	9.810	9.700	9.790	9.500	5,049,838
2022-12-02	9.840	9.910	9.750	9.770	9.480	4,335,760
2022-12-01	9.860	10.080	9.720	9.930	9.636	7,877,346
2022-11-30	9.600	10.130	9.600	9.860	9.568	11,657,856
2022-11-29	9.510	9.590	9.460	9.590	9.306	3,577,400
2022-11-28	9.470	9.540	9.290	9.540	9.257	3,575,303
2022-11-25	9.360	9.490	9.330	9.480	9.199	3,417,100
2022-11-24	9.390	9.450	9.330	9.360	9.083	1,867,300
2022-11-23	9.300	9.390	9.260	9.390	9.112	2,878,999
2022-11-22	9.240	9.370	9.240	9.270	8.995	2,049,869
2022-11-21	9.290	9.290	9.200	9.270	8.995	1,433,800
2022-11-18	9.400	9.400	9.260	9.280	9.005	2,448,640
2022-11-17	9.460	9.460	9.320	9.380	9.102	2,489,085
2022-11-16	9.380	9.590	9.340	9.470	9.189	4,664,264
2022-11-15	9.330	9.390	9.260	9.380	9.102	2,886,830
2022-11-14	9.320	9.360	9.220	9.290	9.015	2,975,809
2022-11-11	9.290	9.360	9.250	9.290	9.015	3,100,091
2022-11-10	9.220	9.250	9.160	9.210	8.937	1,244,709
2022-11-09	9.250	9.280	9.180	9.260	8.986	1,639,522
2022-11-08	9.270	9.310	9.210	9.250	8.976	1,769,183
2022-11-07	9.200	9.360	9.160	9.320	9.044	2,636,596
2022-11-04	9.110	9.230	9.030	9.220	8.947	2,559,401
2022-11-03	9.040	9.180	9.020	9.110	8.840	1,170,991

← NewerPage 16 of 21 · 1,217 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.