Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.100	9.160	9.030	9.130	8.859	1,824,182
2022-11-01	8.990	9.090	8.980	9.080	8.811	1,863,786
2022-10-31	8.900	9.010	8.850	8.960	8.694	1,530,600
2022-10-28	9.160	9.160	8.880	8.880	8.617	3,437,800
2022-10-27	9.240	9.270	9.130	9.140	8.869	2,519,027
2022-10-26	9.160	9.340	9.120	9.270	8.995	2,254,100
2022-10-25	9.200	9.290	8.990	9.120	8.850	3,139,600
2022-10-24	9.370	9.470	9.210	9.250	8.976	2,918,900
2022-10-21	9.410	9.440	9.260	9.320	9.044	3,224,257
2022-10-20	9.600	9.680	9.390	9.410	9.131	3,731,100
2022-10-19	9.680	9.710	9.580	9.600	9.315	3,356,700
2022-10-18	9.650	9.880	9.620	9.790	9.500	6,120,123
2022-10-17	9.660	9.740	9.520	9.680	9.393	4,030,369
2022-10-14	9.660	9.740	9.580	9.720	9.432	5,188,600
2022-10-13	9.520	9.740	9.370	9.670	9.383	5,235,899
2022-10-12	9.380	9.530	9.250	9.530	9.248	3,314,299
2022-10-11	9.500	9.540	9.150	9.510	9.228	3,542,834
2022-10-10	9.440	9.620	9.370	9.500	9.218	4,766,300
2022-09-30	9.390	9.410	9.210	9.300	9.024	2,540,207
2022-09-29	9.370	9.620	9.230	9.390	9.112	4,327,874
2022-09-28	9.480	9.630	9.240	9.350	9.073	5,384,570
2022-09-27	9.190	9.330	9.080	9.320	9.044	2,814,100
2022-09-26	9.490	9.550	9.170	9.180	8.908	4,601,083
2022-09-23	9.720	9.750	9.480	9.670	9.383	3,741,800
2022-09-22	9.640	9.750	9.560	9.650	9.364	2,960,284
2022-09-21	9.460	9.770	9.360	9.690	9.403	4,797,769
2022-09-20	9.390	9.530	9.390	9.510	9.228	3,221,453
2022-09-19	9.490	9.570	9.300	9.360	9.083	3,948,583
2022-09-16	9.950	9.980	9.500	9.500	9.218	7,224,758
2022-09-15	10.240	10.280	9.860	10.010	9.713	7,131,600
2022-09-14	9.930	10.330	9.880	10.200	9.898	7,961,093
2022-09-13	10.270	10.360	10.100	10.130	9.830	7,364,500
2022-09-09	10.340	10.410	10.170	10.300	9.995	8,044,500
2022-09-08	10.480	10.480	10.240	10.300	9.995	8,502,724
2022-09-07	10.690	10.750	10.550	10.600	10.286	10,293,093
2022-09-06	10.770	10.910	10.510	10.800	10.480	17,735,796
2022-09-05	10.220	11.160	10.220	10.970	10.645	22,668,993
2022-09-02	10.400	10.460	10.040	10.150	9.849	12,085,652
2022-09-01	10.360	10.590	10.250	10.490	10.179	13,449,689
2022-08-31	10.910	11.020	10.300	10.410	10.101	20,844,016
2022-08-30	11.550	11.770	11.010	11.060	10.732	27,660,018
2022-08-29	11.160	12.470	11.000	12.180	11.819	45,418,934
2022-08-26	10.800	11.630	10.210	11.630	11.285	36,912,887
2022-08-25	10.120	10.790	10.100	10.570	10.257	15,744,121
2022-08-24	10.280	10.300	9.980	10.100	9.801	7,637,638
2022-08-23	10.030	10.400	10.030	10.340	10.034	11,254,238
2022-08-22	10.010	10.230	9.950	10.110	9.810	4,331,245
2022-08-19	9.890	10.090	9.860	9.990	9.694	4,154,631
2022-08-18	10.020	10.050	9.870	9.890	9.597	3,806,793
2022-08-17	9.960	10.250	9.800	10.110	9.810	7,715,014
2022-08-16	10.010	10.050	9.790	9.900	9.607	2,857,309
2022-08-15	9.870	9.970	9.750	9.930	9.636	3,182,872
2022-08-12	9.860	9.990	9.760	9.890	9.597	3,683,300
2022-08-11	9.790	9.850	9.740	9.810	9.519	2,497,300
2022-08-10	9.860	9.860	9.670	9.750	9.461	2,569,700
2022-08-09	9.530	9.860	9.480	9.760	9.471	4,320,938
2022-08-08	9.420	9.560	9.360	9.540	9.257	1,506,900
2022-08-05	9.520	9.520	9.340	9.500	9.218	1,984,802
2022-08-04	9.360	9.490	9.290	9.440	9.160	2,008,247
2022-08-03	9.290	9.600	9.290	9.310	9.034	3,183,800

← NewerPage 17 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.