Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.580	9.610	9.480	9.500	9.500	4,071,200
2026-04-17	9.620	9.640	9.550	9.570	9.570	2,842,200
2026-04-16	9.660	9.660	9.570	9.660	9.660	2,301,900
2026-04-15	9.680	9.700	9.600	9.640	9.640	2,346,000
2026-04-14	9.810	9.850	9.650	9.700	9.700	3,374,000
2026-04-13	9.860	9.880	9.740	9.800	9.800	3,285,400
2026-04-10	9.810	9.880	9.790	9.850	9.850	2,357,400
2026-04-09	9.890	9.990	9.770	9.800	9.800	3,187,598
2026-04-08	9.890	9.940	9.700	9.930	9.930	4,317,200
2026-04-07	9.740	9.880	9.610	9.850	9.850	3,495,128
2026-04-03	10.160	10.200	9.750	9.760	9.760	7,900,500
2026-04-02	10.160	10.280	10.110	10.210	10.210	5,115,100
2026-04-01	10.050	10.170	10.020	10.150	10.150	4,734,193
2026-03-31	10.250	10.370	10.040	10.050	10.050	5,744,700
2026-03-30	10.360	10.450	10.190	10.240	10.240	6,813,100
2026-03-27	10.150	10.330	10.140	10.320	10.320	6,174,400
2026-03-26	10.130	10.320	10.120	10.220	10.220	6,402,679
2026-03-25	9.960	10.270	9.920	10.200	10.200	8,348,200
2026-03-24	9.990	10.070	9.700	10.060	10.060	7,823,100
2026-03-23	10.250	10.290	9.750	9.820	9.820	11,605,500
2026-03-20	10.200	10.360	10.050	10.250	10.250	9,203,500
2026-03-19	10.090	10.410	10.090	10.290	10.290	12,920,800
2026-03-18	10.050	10.120	9.910	10.000	10.000	5,571,300
2026-03-17	10.080	10.200	10.060	10.080	10.080	5,636,800
2026-03-16	10.180	10.290	10.080	10.120	10.120	5,169,366
2026-03-13	10.340	10.410	10.160	10.200	10.200	7,848,600
2026-03-12	10.290	10.420	10.150	10.380	10.380	9,223,471
2026-03-11	10.190	10.220	10.040	10.200	10.200	6,334,605
2026-03-10	10.060	10.280	10.030	10.220	10.220	10,546,925
2026-03-09	10.650	10.790	10.190	10.230	10.230	15,479,188
2026-03-06	10.300	10.340	10.110	10.310	10.310	9,427,338
2026-03-05	10.530	10.780	10.250	10.360	10.360	17,038,238
2026-03-04	11.190	11.220	10.360	10.600	10.600	29,364,869
2026-03-03	10.470	11.330	10.470	11.330	11.330	40,294,543
2026-03-02	10.030	10.370	10.030	10.300	10.300	7,516,245
2026-02-27	10.010	10.130	9.990	10.120	10.120	3,461,500
2026-02-26	10.010	10.080	9.930	10.010	10.010	2,496,300
2026-02-25	9.990	10.110	9.960	10.020	10.020	3,187,100
2026-02-24	9.880	10.040	9.870	10.030	10.030	2,309,500
2026-02-13	9.930	9.990	9.840	9.860	9.860	2,344,800
2026-02-12	10.110	10.140	9.920	9.920	9.920	3,206,200
2026-02-11	10.100	10.130	10.050	10.110	10.110	1,517,200
2026-02-10	10.160	10.160	10.050	10.100	10.100	1,927,669
2026-02-09	10.130	10.180	10.120	10.150	10.150	2,368,700
2026-02-06	10.120	10.180	10.050	10.120	10.120	2,036,305
2026-02-05	10.130	10.170	10.050	10.090	10.090	2,581,800
2026-02-04	10.040	10.200	10.030	10.140	10.140	3,660,369
2026-02-03	10.090	10.140	9.930	10.020	10.020	4,785,969
2026-02-02	10.200	10.290	10.050	10.060	10.060	3,872,979
2026-01-30	10.250	10.400	10.130	10.300	10.300	3,884,238
2026-01-29	10.340	10.420	10.240	10.300	10.300	4,951,800
2026-01-28	10.240	10.420	10.200	10.360	10.360	4,861,638
2026-01-27	10.440	10.490	10.190	10.240	10.240	5,653,500
2026-01-26	10.320	10.540	10.220	10.440	10.440	8,493,200
2026-01-23	10.220	10.700	10.100	10.350	10.350	12,169,375
2026-01-22	10.090	10.270	10.050	10.230	10.230	6,310,200
2026-01-21	10.150	10.210	10.050	10.070	10.070	3,603,743
2026-01-20	10.090	10.240	10.030	10.090	10.090	5,278,400
2026-01-19	9.890	10.040	9.870	10.040	10.040	5,185,748
2026-01-16	9.950	9.970	9.860	9.870	9.870	2,763,348

← NewerPage 3 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.