Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.510	11.510	11.140	11.180	11.180	16,482,869
2025-10-20	11.350	11.700	11.260	11.630	11.630	22,693,300
2025-10-17	10.850	11.600	10.770	11.400	11.400	23,195,234
2025-10-16	11.000	11.060	10.770	10.840	10.840	8,346,200
2025-10-15	11.200	11.200	10.930	11.060	11.060	10,047,057
2025-10-14	10.730	11.150	10.720	11.100	11.100	16,133,398
2025-10-13	10.650	10.850	10.560	10.790	10.790	10,526,917
2025-10-10	10.430	11.000	10.360	10.890	10.890	14,622,748
2025-10-09	10.380	10.530	10.330	10.420	10.420	4,429,800
2025-09-30	10.530	10.530	10.360	10.400	10.400	3,852,379
2025-09-29	10.370	10.520	10.240	10.500	10.500	4,278,360
2025-09-26	10.400	10.410	10.240	10.370	10.370	3,594,375
2025-09-25	10.540	10.620	10.330	10.400	10.400	4,063,700
2025-09-24	10.570	10.700	10.510	10.620	10.620	5,480,500
2025-09-23	10.350	10.650	10.280	10.620	10.620	9,369,036
2025-09-22	10.390	10.500	10.280	10.410	10.410	4,009,200
2025-09-19	10.230	10.400	10.190	10.360	10.360	4,747,084
2025-09-18	10.440	10.440	10.200	10.260	10.260	5,815,390
2025-09-17	10.410	10.550	10.410	10.450	10.450	3,701,969
2025-09-16	10.480	10.550	10.370	10.460	10.460	4,527,462
2025-09-15	10.590	10.650	10.460	10.480	10.480	5,023,945
2025-09-12	10.680	10.750	10.600	10.610	10.610	4,579,800
2025-09-11	10.670	10.730	10.490	10.720	10.720	6,064,579
2025-09-10	10.660	10.830	10.600	10.690	10.690	5,368,900
2025-09-09	10.780	10.830	10.620	10.710	10.710	5,871,122
2025-09-08	10.900	10.960	10.750	10.860	10.860	6,502,814
2025-09-05	10.970	10.970	10.750	10.900	10.900	8,675,797
2025-09-04	10.600	10.920	10.530	10.920	10.920	13,253,200
2025-09-03	10.470	10.700	10.380	10.650	10.650	9,619,651
2025-09-02	10.400	10.510	10.310	10.510	10.510	5,532,938
2025-09-01	10.510	10.580	10.360	10.470	10.470	6,889,930
2025-08-29	10.450	10.610	10.310	10.510	10.510	8,180,312
2025-08-28	10.340	10.480	10.230	10.440	10.440	8,618,827
2025-08-27	10.600	10.650	10.310	10.310	10.310	10,296,837
2025-08-26	10.770	10.770	10.580	10.580	10.580	10,152,507
2025-08-25	10.750	11.010	10.750	10.790	10.790	17,145,486
2025-08-22	11.850	11.860	10.850	10.950	10.950	33,267,421
2025-08-21	10.240	11.230	10.160	11.230	11.230	23,704,336
2025-08-20	10.190	10.210	10.080	10.210	10.210	5,906,800
2025-08-19	10.320	10.430	10.090	10.190	10.190	10,520,940
2025-08-18	10.350	10.600	10.200	10.290	10.290	14,218,105
2025-08-15	10.010	10.490	9.940	10.280	10.280	14,653,147
2025-08-14	10.160	10.550	9.970	10.190	10.190	13,840,495
2025-08-13	10.180	10.390	10.060	10.100	10.100	11,348,382
2025-08-12	9.920	10.550	9.920	10.170	10.170	14,682,869
2025-08-11	10.080	10.130	9.880	9.950	9.950	7,584,893
2025-08-08	9.680	10.200	9.610	10.020	10.020	14,923,821
2025-08-07	9.640	9.690	9.540	9.670	9.670	2,981,500
2025-08-06	9.650	9.670	9.600	9.630	9.630	2,331,969
2025-08-05	9.610	9.670	9.560	9.640	9.640	3,634,416
2025-08-04	9.430	9.610	9.400	9.580	9.580	3,408,800
2025-08-01	9.370	9.490	9.360	9.460	9.460	3,187,500
2025-07-31	9.500	9.550	9.370	9.390	9.390	4,596,600
2025-07-30	9.530	9.590	9.500	9.540	9.540	3,048,900
2025-07-29	9.560	9.570	9.460	9.520	9.520	2,823,548
2025-07-28	9.560	9.680	9.530	9.570	9.570	3,109,869
2025-07-25	9.620	9.650	9.550	9.570	9.570	2,701,600
2025-07-24	9.590	9.680	9.550	9.600	9.600	3,244,707
2025-07-23	9.660	9.690	9.570	9.590	9.590	3,331,045
2025-07-22	9.580	9.670	9.540	9.660	9.660	4,532,300

← NewerPage 5 of 21 · 1,215 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.