Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.810	8.950	8.660	8.700	8.700	3,551,900
2026-07-16	8.900	8.900	8.730	8.810	8.810	1,782,579
2026-07-15	8.720	8.890	8.700	8.840	8.840	2,408,200
2026-07-14	8.640	8.790	8.580	8.760	8.760	2,002,000
2026-07-13	8.500	8.710	8.500	8.650	8.650	2,179,100
2026-07-10	8.500	8.570	8.410	8.500	8.500	1,343,000
2026-07-09	8.650	8.650	8.480	8.520	8.520	2,059,700
2026-07-08	8.850	8.930	8.770	8.880	8.580	1,670,269
2026-07-07	9.020	9.020	8.810	8.850	8.551	1,404,400
2026-07-06	8.870	9.020	8.770	8.980	8.677	2,567,100
2026-07-03	8.730	8.900	8.710	8.870	8.570	1,908,200
2026-07-02	8.610	8.800	8.570	8.730	8.435	1,946,319
2026-07-01	8.360	8.640	8.360	8.620	8.620	2,303,280
2026-06-30	8.400	8.420	8.310	8.360	8.360	1,458,200
2026-06-29	8.370	8.480	8.190	8.450	8.450	2,507,758
2026-06-26	8.400	8.450	8.300	8.310	8.310	2,155,550
2026-06-25	8.580	8.580	8.400	8.460	8.460	1,686,250
2026-06-24	8.750	8.760	8.510	8.520	8.520	2,029,100
2026-06-23	8.670	8.850	8.630	8.750	8.750	2,233,476
2026-06-22	8.700	8.710	8.460	8.700	8.700	2,375,877
2026-06-18	8.820	8.820	8.670	8.700	8.700	2,263,900
2026-06-17	8.950	8.950	8.800	8.820	8.820	2,237,692
2026-06-16	9.050	9.050	8.900	8.980	8.980	1,519,100
2026-06-15	9.030	9.100	8.970	9.030	9.030	1,683,628
2026-06-12	8.880	9.030	8.840	9.030	9.030	2,926,392
2026-06-11	8.850	8.970	8.790	8.890	8.890	2,609,700
2026-06-10	8.980	9.010	8.850	8.920	8.920	2,886,222
2026-06-09	9.100	9.130	8.970	9.000	9.000	2,291,200
2026-06-08	9.200	9.240	9.000	9.110	9.110	2,874,900
2026-06-05	9.320	9.440	9.260	9.290	9.290	2,476,300
2026-06-04	9.460	9.490	9.260	9.320	9.320	2,547,300
2026-06-03	9.480	9.510	9.250	9.460	9.460	3,338,500
2026-06-02	9.630	9.630	9.420	9.470	9.470	2,910,600
2026-06-01	9.400	9.640	9.320	9.630	9.630	4,079,000
2026-05-29	9.300	9.410	9.260	9.370	9.370	2,468,680
2026-05-28	9.330	9.390	9.210	9.280	9.280	2,394,900
2026-05-27	9.450	9.450	9.260	9.330	9.330	2,963,200
2026-05-26	9.490	9.490	9.350	9.450	9.450	2,783,900
2026-05-25	9.650	9.700	9.430	9.490	9.490	4,558,600
2026-05-22	9.670	9.780	9.640	9.700	9.700	3,698,913
2026-05-21	9.880	9.990	9.700	9.720	9.720	6,768,413
2026-05-20	10.090	10.380	9.990	10.020	10.020	8,572,593
2026-05-19	10.040	10.120	9.950	10.050	10.050	4,747,100
2026-05-18	9.880	10.040	9.750	10.040	10.040	6,067,582
2026-05-15	9.780	9.950	9.600	9.870	9.870	5,286,500
2026-05-14	9.820	9.880	9.770	9.820	9.820	3,936,669
2026-05-13	9.770	9.820	9.740	9.770	9.770	3,261,631
2026-05-12	9.740	9.780	9.710	9.740	9.740	3,307,100
2026-05-11	9.720	9.730	9.650	9.720	9.720	2,197,431
2026-05-08	9.650	9.730	9.600	9.730	9.730	2,770,700
2026-05-07	9.680	9.700	9.600	9.630	9.630	2,600,400
2026-05-06	9.680	9.750	9.620	9.680	9.680	2,872,979
2026-04-30	9.690	9.750	9.630	9.690	9.690	2,467,698
2026-04-29	9.780	9.780	9.680	9.720	9.720	2,756,169
2026-04-28	9.630	9.790	9.630	9.790	9.790	3,553,869
2026-04-27	9.660	9.720	9.600	9.710	9.710	2,804,500
2026-04-24	9.670	9.670	9.570	9.650	9.650	2,337,400
2026-04-23	9.550	9.670	9.500	9.670	9.670	3,753,700
2026-04-22	9.510	9.580	9.460	9.570	9.570	1,968,169
2026-04-21	9.500	9.560	9.430	9.540	9.540	2,311,369

← NewerPage 2 of 3 · 121 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.