Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.780	9.880	9.710	9.850	9.265	1,530,500
2022-01-28	9.650	9.690	9.540	9.670	9.096	1,285,000
2022-01-27	9.730	9.750	9.540	9.580	9.011	1,630,156
2022-01-26	9.690	9.780	9.690	9.730	9.152	1,165,200
2022-01-25	9.920	9.990	9.670	9.690	9.115	2,991,200
2022-01-24	9.980	10.030	9.870	9.920	9.331	1,976,300
2022-01-21	10.240	10.240	9.980	10.000	9.406	3,176,007
2022-01-20	10.340	10.390	10.200	10.220	9.613	2,476,200
2022-01-19	10.340	10.380	10.300	10.350	9.735	1,258,700
2022-01-18	10.400	10.430	10.300	10.350	9.735	2,244,969
2022-01-17	10.310	10.400	10.290	10.400	9.783	1,706,320
2022-01-14	10.430	10.510	10.270	10.290	9.679	2,629,406
2022-01-13	10.530	10.600	10.490	10.490	9.867	2,916,542
2022-01-12	10.460	10.530	10.420	10.500	9.877	2,033,950
2022-01-11	10.440	10.500	10.420	10.450	9.830	2,048,400
2022-01-10	10.420	10.450	10.330	10.450	9.830	2,125,600
2022-01-07	10.500	10.670	10.410	10.450	9.830	4,264,062
2022-01-06	10.420	10.530	10.390	10.480	9.858	2,160,600
2022-01-05	10.500	10.600	10.390	10.440	9.820	2,666,322
2022-01-04	10.470	10.570	10.380	10.530	9.905	4,341,541
2021-12-31	10.380	10.450	10.350	10.390	9.773	2,335,200
2021-12-30	10.380	10.430	10.330	10.380	9.764	1,846,400
2021-12-29	10.500	10.500	10.260	10.390	9.773	3,181,900
2021-12-28	10.680	10.690	10.450	10.530	9.905	4,265,553
2021-12-27	10.540	10.670	10.390	10.650	10.018	6,432,741
2021-12-24	10.330	10.560	10.330	10.430	9.811	4,267,155
2021-12-23	10.390	10.450	10.240	10.330	9.717	2,578,658
2021-12-22	10.310	10.580	10.310	10.390	9.773	5,166,523
2021-12-21	10.160	10.250	10.110	10.240	9.632	1,753,582
2021-12-20	10.130	10.290	10.100	10.160	9.557	2,319,442
2021-12-17	10.350	10.400	10.210	10.230	9.623	2,772,601
2021-12-16	10.230	10.340	10.190	10.330	9.717	3,608,074
2021-12-15	10.130	10.260	10.100	10.180	9.576	2,540,554
2021-12-14	10.100	10.150	10.080	10.140	9.538	1,605,269
2021-12-13	10.140	10.190	10.110	10.120	9.519	2,227,733
2021-12-10	10.150	10.200	10.100	10.160	9.557	1,603,440
2021-12-09	10.110	10.160	10.080	10.160	9.557	2,217,361
2021-12-08	10.090	10.160	10.060	10.130	9.529	1,457,000
2021-12-07	10.140	10.210	9.970	10.090	9.491	2,462,717
2021-12-06	10.220	10.280	10.120	10.140	9.538	2,233,650
2021-12-03	10.200	10.290	10.120	10.230	9.623	1,900,369
2021-12-02	10.330	10.350	10.200	10.200	9.594	1,994,600
2021-12-01	10.170	10.340	10.140	10.310	9.698	2,019,869
2021-11-30	10.160	10.260	10.120	10.170	9.566	1,662,164
2021-11-29	10.190	10.210	10.110	10.120	9.519	2,231,478
2021-11-26	10.320	10.410	10.250	10.350	9.735	2,035,940
2021-11-25	10.340	10.400	10.280	10.320	9.707	1,553,051
2021-11-24	10.310	10.410	10.240	10.320	9.707	2,225,340
2021-11-23	10.390	10.400	10.300	10.320	9.707	2,211,900
2021-11-22	10.410	10.500	10.330	10.430	9.811	2,299,700
2021-11-19	10.360	10.430	10.220	10.400	9.783	2,234,040
2021-11-18	10.510	10.580	10.350	10.370	9.754	3,074,824
2021-11-17	10.340	10.590	10.310	10.520	9.895	4,310,222
2021-11-16	10.310	10.350	10.230	10.340	9.726	2,093,600
2021-11-15	10.210	10.360	10.120	10.320	9.707	3,458,558
2021-11-12	10.150	10.160	10.060	10.110	9.510	1,693,578
2021-11-11	10.080	10.180	9.980	10.150	9.547	2,106,676
2021-11-10	10.140	10.160	9.950	10.090	9.491	2,070,052
2021-11-09	10.110	10.220	10.050	10.170	9.566	1,949,636
2021-11-08	10.100	10.190	10.040	10.140	9.538	2,260,425

← NewerPage 20 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.