Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.620	9.630	9.210	9.310	9.034	4,392,300
2022-08-01	9.870	9.890	9.600	9.720	9.432	3,040,269
2022-07-29	10.000	10.030	9.750	9.770	9.480	4,971,966
2022-07-28	9.820	10.150	9.750	10.000	9.704	8,065,666
2022-07-27	9.610	9.960	9.570	9.790	9.500	5,825,938
2022-07-26	9.500	9.660	9.430	9.600	9.315	2,467,569
2022-07-25	9.660	9.680	9.420	9.570	9.286	2,651,000
2022-07-22	9.520	9.670	9.450	9.550	9.267	3,316,500
2022-07-21	9.390	9.590	9.330	9.500	9.218	3,610,316
2022-07-20	9.390	9.430	9.340	9.430	9.151	1,680,369
2022-07-19	9.310	9.400	9.300	9.390	9.112	1,918,200
2022-07-18	9.080	9.350	9.080	9.320	9.044	2,907,000
2022-07-15	9.310	9.370	9.080	9.100	8.830	3,679,578
2022-07-14	9.430	9.510	9.310	9.330	9.053	2,359,300
2022-07-13	9.490	9.570	9.390	9.470	9.189	2,728,079
2022-07-12	9.430	9.800	9.330	9.550	9.267	5,064,779
2022-07-11	9.280	9.420	9.240	9.420	9.141	3,083,607
2022-07-08	9.370	9.370	9.270	9.320	9.044	2,889,800
2022-07-07	9.370	9.550	9.280	9.330	9.053	4,733,206
2022-07-06	9.900	9.990	9.610	9.790	9.209	8,695,762
2022-07-05	9.610	10.560	9.490	10.250	9.641	11,577,990
2022-07-04	9.450	9.640	9.430	9.600	9.030	3,570,869
2022-07-01	9.360	9.520	9.330	9.490	8.927	2,741,291
2022-06-30	9.320	9.410	9.300	9.340	8.785	3,060,358
2022-06-29	9.330	9.530	9.300	9.390	8.832	3,819,320
2022-06-28	9.330	9.390	9.300	9.390	8.832	1,519,640
2022-06-27	9.310	9.380	9.280	9.330	8.776	1,736,438
2022-06-24	9.330	9.350	9.260	9.300	8.748	1,586,460
2022-06-23	9.160	9.350	9.150	9.340	8.785	2,614,100
2022-06-22	9.430	9.450	9.190	9.200	8.654	2,219,976
2022-06-21	9.490	9.510	9.350	9.410	8.851	2,007,800
2022-06-20	9.460	9.510	9.410	9.470	8.908	1,925,107
2022-06-17	9.430	9.560	9.350	9.480	8.917	2,173,084
2022-06-16	9.570	9.640	9.430	9.470	8.908	2,762,238
2022-06-15	9.740	9.740	9.570	9.570	9.002	4,141,838
2022-06-14	9.410	9.790	9.410	9.760	9.181	4,810,238
2022-06-13	9.560	9.720	9.420	9.570	9.002	3,577,600
2022-06-10	9.460	9.800	9.460	9.730	9.152	5,117,200
2022-06-09	9.450	9.830	9.410	9.580	9.011	5,914,703
2022-06-08	9.350	9.980	9.290	9.570	9.002	7,856,969
2022-06-07	9.280	9.370	9.160	9.280	8.729	2,079,443
2022-06-06	9.220	9.290	9.180	9.250	8.701	2,068,638
2022-06-02	9.180	9.260	9.160	9.220	8.673	2,329,288
2022-06-01	9.250	9.320	9.130	9.280	8.729	1,784,500
2022-05-31	9.170	9.330	9.160	9.290	8.738	1,731,213
2022-05-30	9.150	9.250	9.120	9.250	8.701	2,152,004
2022-05-27	9.170	9.180	9.030	9.130	8.588	1,709,969
2022-05-26	9.010	9.130	8.920	9.110	8.569	2,153,795
2022-05-25	8.740	9.030	8.740	9.010	8.475	2,266,269
2022-05-24	9.100	9.170	8.720	8.730	8.212	2,886,700
2022-05-23	9.010	9.100	9.000	9.070	8.531	1,695,300
2022-05-20	8.930	9.030	8.930	9.010	8.475	1,635,869
2022-05-19	8.850	8.930	8.790	8.930	8.400	1,261,900
2022-05-18	8.970	9.010	8.900	8.910	8.381	1,247,200
2022-05-17	8.980	9.050	8.890	8.980	8.447	1,102,900
2022-05-16	9.020	9.150	8.960	9.040	8.503	1,388,900
2022-05-13	8.930	9.070	8.930	9.030	8.494	1,117,100
2022-05-12	8.970	9.090	8.840	8.980	8.447	1,636,578
2022-05-11	9.010	9.250	8.980	8.980	8.447	2,646,637
2022-05-10	8.880	9.010	8.850	9.010	8.475	1,400,269

← NewerPage 18 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.