Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.580	9.670	9.540	9.660	9.660	4,532,300
2025-07-21	9.510	9.580	9.500	9.550	9.550	3,709,987
2025-07-18	9.460	9.510	9.440	9.500	9.500	1,711,969
2025-07-17	9.510	9.540	9.450	9.470	9.470	2,305,600
2025-07-16	9.440	9.500	9.390	9.480	9.480	2,530,069
2025-07-15	9.550	9.550	9.330	9.430	9.430	3,943,438
2025-07-14	9.480	9.550	9.470	9.530	9.530	2,420,969
2025-07-11	9.480	9.530	9.430	9.470	9.470	3,155,069
2025-07-10	9.480	9.500	9.410	9.460	9.460	3,081,000
2025-07-09	9.400	9.520	9.400	9.480	9.480	3,256,050
2025-07-08	9.420	9.490	9.370	9.400	9.400	3,546,377
2025-07-07	9.350	9.420	9.260	9.410	9.410	4,105,469
2025-07-04	9.660	9.730	9.620	9.630	9.630	3,811,867
2025-07-03	9.730	9.730	9.630	9.670	9.670	2,835,369
2025-07-02	9.640	9.700	9.600	9.690	9.690	2,340,069
2025-07-01	9.640	9.650	9.570	9.620	9.620	2,114,729
2025-06-30	9.620	9.630	9.550	9.610	9.610	1,906,500
2025-06-27	9.600	9.700	9.550	9.580	9.580	2,691,746
2025-06-26	9.600	9.610	9.540	9.610	9.610	2,179,668
2025-06-25	9.480	9.580	9.460	9.580	9.580	3,322,602
2025-06-24	9.430	9.480	9.350	9.480	9.480	3,711,243
2025-06-23	9.450	9.470	9.360	9.440	9.440	2,254,942
2025-06-20	9.400	9.470	9.360	9.420	9.420	2,940,725
2025-06-19	9.350	9.530	9.320	9.440	9.440	4,655,894
2025-06-18	9.450	9.500	9.350	9.390	9.390	2,061,860
2025-06-17	9.400	9.500	9.330	9.450	9.450	4,114,434
2025-06-16	9.450	9.550	9.400	9.420	9.420	4,220,157
2025-06-13	9.420	9.540	9.400	9.440	9.440	3,061,533
2025-06-12	9.440	9.440	9.380	9.420	9.420	2,001,500
2025-06-11	9.410	9.480	9.410	9.450	9.450	2,204,900
2025-06-10	9.460	9.530	9.400	9.440	9.440	2,816,338
2025-06-09	9.410	9.530	9.380	9.500	9.500	4,783,585
2025-06-06	9.610	9.700	9.360	9.410	9.410	7,361,302
2025-06-05	9.720	9.780	9.570	9.630	9.630	2,970,700
2025-06-04	9.590	9.730	9.580	9.720	9.720	1,878,746
2025-06-03	9.550	9.630	9.500	9.610	9.610	1,953,500
2025-05-30	9.660	9.670	9.560	9.580	9.580	1,813,900
2025-05-29	9.680	9.700	9.620	9.640	9.640	2,684,300
2025-05-28	9.630	9.720	9.630	9.700	9.700	1,519,469
2025-05-27	9.600	9.700	9.600	9.680	9.680	1,586,867
2025-05-26	9.590	9.630	9.540	9.600	9.600	1,665,400
2025-05-23	9.700	9.720	9.570	9.570	9.570	2,028,900
2025-05-22	9.770	9.800	9.650	9.660	9.660	1,805,138
2025-05-21	9.810	9.850	9.740	9.760	9.760	1,317,400
2025-05-20	9.790	9.840	9.750	9.790	9.790	1,880,380
2025-05-19	9.680	9.800	9.650	9.790	9.790	2,679,369
2025-05-16	9.660	9.710	9.630	9.680	9.680	1,426,300
2025-05-15	9.640	9.740	9.630	9.680	9.680	2,182,000
2025-05-14	9.680	9.690	9.560	9.660	9.660	1,931,500
2025-05-13	9.720	9.740	9.640	9.660	9.660	1,834,900
2025-05-12	9.740	9.760	9.670	9.700	9.700	2,214,269
2025-05-09	9.700	9.750	9.660	9.750	9.750	2,757,738
2025-05-08	9.650	9.690	9.600	9.660	9.660	1,781,269
2025-05-07	9.640	9.790	9.630	9.650	9.650	3,794,012
2025-05-06	9.560	9.630	9.510	9.620	9.620	3,096,969
2025-04-30	9.630	9.700	9.540	9.560	9.560	1,854,500
2025-04-29	9.700	9.700	9.540	9.630	9.630	2,382,000
2025-04-28	9.730	9.760	9.630	9.670	9.670	2,230,200
2025-04-25	9.650	9.730	9.610	9.730	9.730	2,944,500
2025-04-24	9.540	9.660	9.510	9.650	9.650	2,728,700

← NewerPage 6 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.