Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.650	9.650	9.470	9.520	9.520	2,002,300
2025-04-22	9.590	9.650	9.560	9.580	9.580	1,932,700
2025-04-21	9.530	9.620	9.480	9.590	9.590	2,232,100
2025-04-18	9.550	9.590	9.470	9.530	9.530	1,640,669
2025-04-17	9.450	9.620	9.420	9.580	9.580	3,296,800
2025-04-16	9.410	9.470	9.310	9.450	9.450	2,655,100
2025-04-15	9.350	9.410	9.290	9.410	9.410	1,780,000
2025-04-14	9.250	9.360	9.250	9.360	9.360	2,623,600
2025-04-11	9.330	9.350	9.220	9.230	9.230	2,636,300
2025-04-10	9.300	9.500	9.200	9.360	9.360	6,139,800
2025-04-09	9.230	9.300	8.920	9.250	9.250	4,099,200
2025-04-08	8.950	9.340	8.930	9.240	9.240	6,150,900
2025-04-07	9.400	9.480	8.730	8.940	8.940	7,272,621
2025-04-03	9.560	9.700	9.490	9.670	9.670	3,410,400
2025-04-02	9.600	9.600	9.490	9.560	9.560	1,568,200
2025-04-01	9.390	9.570	9.380	9.570	9.570	3,091,049
2025-03-31	9.450	9.500	9.350	9.390	9.390	2,817,831
2025-03-28	9.500	9.500	9.370	9.450	9.450	1,716,800
2025-03-27	9.460	9.510	9.410	9.470	9.470	1,372,300
2025-03-26	9.500	9.500	9.430	9.500	9.500	2,212,500
2025-03-25	9.400	9.470	9.330	9.460	9.460	1,978,890
2025-03-24	9.390	9.430	9.260	9.410	9.410	2,257,200
2025-03-21	9.350	9.490	9.310	9.360	9.360	3,075,000
2025-03-20	9.390	9.430	9.340	9.360	9.360	2,014,666
2025-03-19	9.380	9.440	9.360	9.390	9.390	1,762,300
2025-03-18	9.450	9.460	9.350	9.430	9.430	1,804,300
2025-03-17	9.370	9.420	9.350	9.390	9.390	2,113,900
2025-03-14	9.310	9.380	9.260	9.370	9.370	2,711,000
2025-03-13	9.260	9.320	9.220	9.310	9.310	1,786,400
2025-03-12	9.240	9.320	9.240	9.270	9.270	1,895,500
2025-03-11	9.220	9.270	9.150	9.270	9.270	1,348,407
2025-03-10	9.250	9.290	9.200	9.230	9.230	1,470,622
2025-03-07	9.130	9.320	9.130	9.220	9.220	2,863,400
2025-03-06	9.090	9.200	9.080	9.200	9.200	2,664,845
2025-03-05	9.140	9.150	9.060	9.120	9.120	1,455,345
2025-03-04	9.050	9.150	9.050	9.140	9.140	1,891,400
2025-03-03	9.120	9.160	9.050	9.060	9.060	2,398,969
2025-02-28	9.170	9.190	9.030	9.070	9.070	2,440,000
2025-02-27	9.200	9.220	9.090	9.160	9.160	2,259,300
2025-02-26	9.160	9.240	9.150	9.210	9.210	1,944,933
2025-02-25	9.170	9.170	9.110	9.130	9.130	1,582,569
2025-02-24	9.120	9.200	9.080	9.170	9.170	2,148,400
2025-02-21	9.180	9.180	9.100	9.120	9.120	1,900,544
2025-02-20	9.150	9.170	9.100	9.150	9.150	1,696,300
2025-02-19	9.110	9.160	9.100	9.130	9.130	2,158,733
2025-02-18	9.240	9.260	9.100	9.130	9.130	2,751,900
2025-02-17	9.220	9.240	9.150	9.220	9.220	2,654,441
2025-02-14	9.210	9.260	9.170	9.190	9.190	3,106,300
2025-02-13	9.320	9.320	9.220	9.230	9.230	2,535,700
2025-02-12	9.300	9.320	9.230	9.300	9.300	2,230,700
2025-02-11	9.330	9.350	9.230	9.300	9.300	3,277,400
2025-02-10	9.360	9.400	9.300	9.330	9.330	4,252,388
2025-02-07	9.330	9.400	9.280	9.380	9.380	3,381,100
2025-02-06	9.320	9.370	9.280	9.350	9.350	1,914,300
2025-02-05	9.450	9.490	9.260	9.320	9.320	2,349,600
2025-01-27	9.330	9.500	9.300	9.450	9.450	2,214,700
2025-01-24	9.260	9.320	9.190	9.300	9.300	1,663,862
2025-01-23	9.270	9.390	9.260	9.260	9.260	2,531,918
2025-01-22	9.200	9.290	9.160	9.220	9.220	1,610,538
2025-01-21	9.330	9.360	9.220	9.260	9.260	1,163,600

← NewerPage 7 of 21 · 1,216 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.