Chengdu Gas Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.300	9.370	9.250	9.320	9.320	1,612,400
2025-01-17	9.260	9.300	9.200	9.270	9.270	1,648,200
2025-01-16	9.280	9.370	9.210	9.270	9.270	1,818,300
2025-01-15	9.300	9.370	9.190	9.280	9.280	2,062,300
2025-01-14	9.120	9.300	9.120	9.290	9.290	2,330,700
2025-01-13	9.220	9.220	9.050	9.130	9.130	2,927,769
2025-01-10	9.590	9.720	9.220	9.240	9.240	3,661,500
2025-01-09	9.530	9.630	9.410	9.600	9.600	2,701,600
2025-01-08	9.450	9.600	9.300	9.570	9.570	4,805,257
2025-01-07	9.460	9.540	9.310	9.450	9.450	3,176,800
2025-01-06	9.430	9.580	9.280	9.430	9.430	3,503,400
2025-01-03	9.640	9.800	9.420	9.460	9.460	4,618,800
2025-01-02	10.000	10.150	9.540	9.640	9.640	7,312,803
2024-12-31	9.960	10.170	9.960	10.030	10.030	7,310,338
2024-12-30	9.900	9.950	9.810	9.940	9.940	2,482,100
2024-12-27	9.700	9.910	9.700	9.900	9.900	3,203,438
2024-12-26	9.660	9.790	9.660	9.750	9.750	1,980,972
2024-12-25	9.750	9.770	9.620	9.690	9.690	2,522,500
2024-12-24	9.710	9.790	9.700	9.760	9.760	2,378,500
2024-12-23	9.810	9.850	9.700	9.710	9.710	3,683,385
2024-12-20	9.880	9.930	9.780	9.790	9.790	2,702,964
2024-12-19	9.850	9.940	9.750	9.860	9.860	3,617,000
2024-12-18	9.880	10.020	9.880	9.930	9.930	2,912,638
2024-12-17	10.150	10.250	9.860	9.890	9.890	5,186,800
2024-12-16	10.050	10.190	10.010	10.150	10.150	4,740,454
2024-12-13	10.150	10.150	9.980	10.000	10.000	3,676,200
2024-12-12	10.030	10.160	10.010	10.150	10.150	4,679,076
2024-12-11	9.950	10.090	9.910	10.060	10.060	4,715,521
2024-12-10	10.180	10.210	9.920	9.940	9.940	5,456,969
2024-12-09	10.100	10.120	9.940	10.000	10.000	3,610,833
2024-12-06	9.950	10.100	9.940	10.080	10.080	5,128,169
2024-12-05	9.990	10.010	9.870	9.970	9.970	3,859,100
2024-12-04	10.000	10.110	9.950	9.990	9.990	4,883,738
2024-12-03	10.000	10.070	9.940	10.040	10.040	4,458,110
2024-12-02	9.940	10.030	9.880	10.030	10.030	5,132,795
2024-11-29	9.950	10.030	9.910	9.950	9.950	4,727,171
2024-11-28	9.910	10.060	9.880	9.970	9.970	5,176,500
2024-11-27	9.800	9.950	9.670	9.950	9.950	5,860,427
2024-11-26	9.910	9.930	9.770	9.820	9.820	4,430,610
2024-11-25	9.880	10.050	9.770	9.960	9.960	6,865,669
2024-11-22	10.020	10.190	9.710	9.740	9.740	7,332,000
2024-11-21	10.030	10.080	9.880	9.980	9.980	4,193,300
2024-11-20	9.890	10.030	9.830	10.030	10.030	6,046,954
2024-11-19	9.680	9.900	9.610	9.900	9.900	5,309,807
2024-11-18	9.800	9.900	9.600	9.690	9.690	6,825,392
2024-11-15	9.740	9.910	9.710	9.710	9.710	6,016,170
2024-11-14	9.920	10.070	9.770	9.790	9.790	6,647,900
2024-11-13	10.010	10.080	9.890	9.970	9.970	7,197,964
2024-11-12	10.090	10.450	9.980	10.110	10.110	14,026,249
2024-11-11	9.860	10.260	9.710	10.180	10.180	14,742,640
2024-11-08	10.010	10.050	9.760	9.810	9.810	9,247,813
2024-11-07	9.710	10.050	9.650	10.000	10.000	11,999,692
2024-11-06	9.750	9.870	9.650	9.690	9.690	7,901,438
2024-11-05	9.650	9.840	9.650	9.780	9.780	9,339,600
2024-11-04	9.530	9.620	9.500	9.620	9.620	3,985,500
2024-11-01	9.610	9.650	9.410	9.570	9.570	6,763,394
2024-10-31	9.540	9.660	9.500	9.660	9.660	6,984,500
2024-10-30	9.560	9.740	9.470	9.610	9.610	7,511,800
2024-10-29	9.630	9.720	9.500	9.520	9.520	8,158,711
2024-10-28	9.480	9.650	9.440	9.650	9.650	9,008,994

← NewerPage 8 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.