Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.870	9.940	9.840	9.940	9.940	2,109,298
2026-01-14	9.920	9.970	9.820	9.880	9.880	3,665,879
2026-01-13	9.910	9.970	9.830	9.910	9.910	3,538,187
2026-01-12	9.850	9.930	9.850	9.920	9.920	4,199,800
2026-01-09	9.780	9.900	9.780	9.870	9.870	3,721,469
2026-01-08	9.730	9.780	9.680	9.770	9.770	1,990,053
2026-01-07	9.780	9.790	9.710	9.740	9.740	2,182,764
2026-01-06	9.730	9.800	9.730	9.780	9.780	2,140,069
2026-01-05	9.610	9.730	9.610	9.730	9.730	2,403,700
2025-12-31	9.580	9.640	9.560	9.600	9.600	1,828,400
2025-12-30	9.680	9.690	9.550	9.580	9.580	3,278,900
2025-12-29	9.810	9.820	9.680	9.680	9.680	3,442,000
2025-12-26	9.860	9.930	9.820	9.820	9.820	2,732,600
2025-12-25	9.900	10.100	9.890	9.920	9.920	5,012,500
2025-12-24	9.730	9.810	9.730	9.810	9.810	1,765,400
2025-12-23	9.860	9.860	9.730	9.740	9.740	2,089,000
2025-12-22	9.890	9.890	9.820	9.840	9.840	1,849,300
2025-12-19	9.780	9.860	9.770	9.860	9.860	2,379,500
2025-12-18	9.710	9.830	9.710	9.790	9.790	1,638,500
2025-12-17	9.670	9.770	9.670	9.760	9.760	2,334,900
2025-12-16	9.830	9.830	9.670	9.740	9.740	2,337,100
2025-12-15	9.810	9.840	9.730	9.790	9.790	1,743,900
2025-12-12	9.720	9.820	9.670	9.770	9.770	2,874,669
2025-12-11	9.840	9.840	9.680	9.690	9.690	2,343,160
2025-12-10	9.750	9.850	9.750	9.830	9.830	2,401,400
2025-12-09	9.910	9.950	9.780	9.800	9.800	2,717,400
2025-12-08	9.950	10.000	9.900	9.950	9.950	2,330,922
2025-12-05	9.900	9.970	9.770	9.960	9.960	2,945,800
2025-12-04	9.960	9.990	9.850	9.900	9.900	3,144,269
2025-12-03	10.000	10.030	9.930	9.960	9.960	2,346,700
2025-12-02	9.970	10.010	9.900	9.980	9.980	2,443,100
2025-12-01	10.050	10.100	9.980	10.020	10.020	2,653,000
2025-11-28	9.990	10.040	9.920	10.040	10.040	1,709,700
2025-11-27	9.980	10.060	9.910	10.000	10.000	2,589,100
2025-11-26	10.040	10.120	9.940	9.950	9.950	2,485,369
2025-11-25	9.930	10.110	9.930	10.060	10.060	3,222,969
2025-11-24	10.000	10.100	9.880	9.950	9.950	4,313,000
2025-11-21	10.280	10.380	9.940	9.990	9.990	5,856,869
2025-11-20	10.390	10.500	10.270	10.330	10.330	4,019,069
2025-11-19	10.830	10.840	10.310	10.360	10.360	10,323,217
2025-11-18	10.770	11.070	10.700	10.870	10.870	9,867,421
2025-11-17	10.940	10.960	10.730	10.820	10.820	6,965,200
2025-11-14	10.500	11.000	10.500	10.920	10.920	16,372,779
2025-11-13	10.680	10.710	10.420	10.540	10.540	7,433,544
2025-11-12	10.750	10.850	10.690	10.710	10.710	5,719,169
2025-11-11	10.690	10.810	10.660	10.750	10.750	4,328,776
2025-11-10	10.780	10.790	10.610	10.680	10.680	4,487,521
2025-11-07	10.710	10.840	10.670	10.760	10.760	4,887,100
2025-11-06	10.680	10.740	10.620	10.730	10.730	3,841,100
2025-11-05	10.600	10.710	10.520	10.700	10.700	4,467,344
2025-11-04	10.760	10.800	10.590	10.670	10.670	4,827,184
2025-11-03	10.690	10.750	10.620	10.750	10.750	5,013,821
2025-10-31	10.610	10.690	10.560	10.650	10.650	3,837,244
2025-10-30	10.760	10.840	10.600	10.620	10.620	6,839,769
2025-10-29	10.690	10.770	10.590	10.750	10.750	5,231,517
2025-10-28	10.880	10.910	10.700	10.710	10.710	6,702,916
2025-10-27	10.830	10.940	10.820	10.880	10.880	6,121,898
2025-10-24	10.970	10.970	10.830	10.880	10.880	6,182,138
2025-10-23	11.070	11.100	10.900	10.990	10.990	7,177,400
2025-10-22	11.110	11.210	10.980	11.100	11.100	10,106,546

← NewerPage 4 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.