Chengdu Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.100 | 10.190 | 10.040 | 10.140 | 9.538 | 2,260,425 |
| 2021-11-05 | 10.040 | 10.140 | 9.960 | 10.050 | 9.453 | 2,775,188 |
| 2021-11-04 | 10.060 | 10.140 | 10.020 | 10.120 | 9.519 | 2,583,126 |
| 2021-11-03 | 9.880 | 10.080 | 9.870 | 10.010 | 9.416 | 2,126,469 |
| 2021-11-02 | 10.090 | 10.160 | 9.760 | 9.870 | 9.284 | 3,104,000 |
| 2021-11-01 | 10.010 | 10.160 | 10.000 | 10.100 | 9.500 | 1,878,634 |
| 2021-10-29 | 10.010 | 10.100 | 9.840 | 10.080 | 9.482 | 2,291,169 |
| 2021-10-28 | 10.400 | 10.400 | 9.970 | 9.990 | 9.397 | 4,380,302 |
| 2021-10-27 | 10.680 | 10.730 | 10.420 | 10.440 | 9.820 | 2,300,309 |
| 2021-10-26 | 10.710 | 10.800 | 10.590 | 10.690 | 10.055 | 2,588,378 |
| 2021-10-25 | 10.400 | 10.690 | 10.310 | 10.670 | 10.036 | 3,478,822 |
| 2021-10-22 | 10.630 | 10.680 | 10.400 | 10.400 | 9.783 | 3,131,320 |
| 2021-10-21 | 10.640 | 10.900 | 10.620 | 10.660 | 10.027 | 2,753,732 |
| 2021-10-20 | 10.610 | 10.750 | 10.520 | 10.690 | 10.055 | 2,869,697 |
| 2021-10-19 | 10.700 | 10.920 | 10.660 | 10.840 | 10.196 | 3,576,766 |
| 2021-10-18 | 10.540 | 10.840 | 10.460 | 10.760 | 10.121 | 4,152,659 |
| 2021-10-15 | 10.690 | 10.730 | 10.390 | 10.570 | 9.942 | 3,840,235 |
| 2021-10-14 | 10.680 | 10.760 | 10.520 | 10.680 | 10.046 | 3,223,417 |
← NewerPage 21 of 21 · 1,218 trading days
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.