Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.020	9.020	8.850	8.990	8.456	1,223,869
2022-05-06	8.830	8.970	8.760	8.920	8.390	1,567,900
2022-05-05	8.700	9.130	8.680	9.010	8.475	4,205,816
2022-04-29	8.590	8.950	8.520	8.710	8.193	3,401,706
2022-04-28	8.670	8.740	8.390	8.460	7.958	3,065,353
2022-04-27	8.440	9.000	8.210	8.850	8.325	5,110,590
2022-04-26	9.070	9.090	8.530	8.560	8.052	3,905,532
2022-04-25	9.530	9.530	8.910	9.060	8.522	3,825,378
2022-04-22	9.400	9.680	9.270	9.580	9.011	2,769,649
2022-04-21	9.760	9.760	9.380	9.450	8.889	3,019,669
2022-04-20	9.740	9.850	9.660	9.720	9.143	2,666,606
2022-04-19	9.610	9.830	9.530	9.810	9.228	3,461,569
2022-04-18	9.250	9.740	9.250	9.610	9.039	4,735,443
2022-04-15	9.540	9.550	9.330	9.410	8.851	2,193,807
2022-04-14	9.490	9.490	9.380	9.460	8.898	1,606,076
2022-04-13	9.340	9.530	9.240	9.380	8.823	1,606,576
2022-04-12	9.220	9.380	9.160	9.380	8.823	1,669,800
2022-04-11	9.550	9.550	9.170	9.210	8.663	2,014,400
2022-04-08	9.420	9.490	9.270	9.400	8.842	1,484,578
2022-04-07	9.520	9.550	9.400	9.400	8.842	1,654,000
2022-04-06	9.400	9.570	9.370	9.570	9.002	2,072,200
2022-04-01	9.410	9.430	9.360	9.420	8.861	1,593,907
2022-03-31	9.380	9.470	9.360	9.410	8.851	2,179,952
2022-03-30	9.400	9.420	9.320	9.390	8.832	2,341,449
2022-03-29	9.320	9.400	9.170	9.400	8.842	2,569,912
2022-03-28	9.200	9.300	9.120	9.280	8.729	1,845,069
2022-03-25	9.320	9.350	9.200	9.250	8.701	2,156,627
2022-03-24	9.330	9.490	9.240	9.280	8.729	2,943,569
2022-03-23	9.380	9.390	9.280	9.330	8.776	2,215,438
2022-03-22	9.340	9.410	9.210	9.320	8.767	2,258,500
2022-03-21	9.300	9.490	9.230	9.320	8.767	2,239,900
2022-03-18	9.160	9.340	9.160	9.300	8.748	2,238,845
2022-03-17	9.220	9.350	9.200	9.230	8.682	2,857,982
2022-03-16	9.000	9.250	8.800	9.180	8.635	4,067,991
2022-03-15	9.700	9.730	9.000	9.000	8.466	6,598,869
2022-03-14	10.060	10.130	9.720	9.800	9.218	3,332,602
2022-03-11	10.010	10.170	9.830	10.130	9.529	2,890,971
2022-03-10	10.130	10.260	10.080	10.120	9.519	3,478,248
2022-03-09	10.370	10.400	9.710	10.020	9.425	5,502,231
2022-03-08	10.600	10.730	10.200	10.310	9.698	7,647,244
2022-03-07	11.000	11.160	10.660	10.740	10.102	5,505,402
2022-03-04	11.170	11.170	10.750	10.870	10.225	6,186,620
2022-03-03	11.050	11.310	11.020	11.100	10.441	9,463,433
2022-03-02	10.990	11.150	10.850	10.980	10.328	5,767,805
2022-03-01	10.750	10.920	10.670	10.890	10.243	5,858,806
2022-02-28	11.000	11.150	10.690	10.740	10.102	7,859,082
2022-02-25	10.860	11.000	10.390	10.960	10.309	9,333,659
2022-02-24	10.950	11.340	10.860	11.030	10.375	15,700,153
2022-02-23	11.000	11.050	10.740	10.940	10.290	9,628,371
2022-02-22	10.740	11.340	10.630	11.180	10.516	15,255,484
2022-02-21	10.790	10.800	10.660	10.800	10.159	3,821,146
2022-02-18	10.650	10.880	10.600	10.830	10.187	4,406,423
2022-02-17	10.720	11.040	10.640	10.740	10.102	5,439,544
2022-02-16	10.850	10.950	10.700	10.800	10.159	4,282,800
2022-02-15	10.840	10.880	10.660	10.840	10.196	4,948,253
2022-02-14	11.090	11.190	10.630	10.810	10.168	5,914,634
2022-02-11	10.850	11.040	10.800	10.900	10.253	9,627,403
2022-02-10	10.740	10.950	10.600	10.920	10.272	9,830,091
2022-02-09	10.810	11.250	10.660	10.950	10.300	18,446,564
2022-02-08	9.820	10.840	9.820	10.840	10.196	12,821,609

← NewerPage 19 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.