Chengdu Gas Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.500 | 9.570 | 9.480 | 9.530 | 9.530 | 8,065,575 |
| 2024-10-24 | 9.490 | 9.690 | 9.410 | 9.570 | 9.570 | 9,890,976 |
| 2024-10-23 | 9.460 | 9.660 | 9.450 | 9.510 | 9.510 | 9,600,907 |
| 2024-10-22 | 9.400 | 9.510 | 9.350 | 9.450 | 9.450 | 8,369,907 |
| 2024-10-21 | 9.440 | 9.560 | 9.300 | 9.480 | 9.480 | 13,652,900 |
| 2024-10-18 | 9.540 | 9.620 | 9.280 | 9.530 | 9.530 | 20,581,334 |
| 2024-10-17 | 10.140 | 10.290 | 9.580 | 9.640 | 9.640 | 31,306,104 |
| 2024-10-16 | 9.150 | 10.090 | 9.150 | 10.090 | 10.090 | 28,428,154 |
| 2024-10-15 | 9.330 | 9.330 | 9.150 | 9.170 | 9.170 | 3,660,200 |
| 2024-10-14 | 9.160 | 9.350 | 9.070 | 9.340 | 9.340 | 5,762,319 |
| 2024-10-11 | 9.160 | 9.200 | 9.000 | 9.060 | 9.060 | 4,213,825 |
| 2024-10-10 | 9.050 | 9.270 | 8.950 | 9.090 | 9.090 | 6,477,994 |
| 2024-10-09 | 9.560 | 9.620 | 8.950 | 8.950 | 8.950 | 9,757,944 |
| 2024-10-08 | 10.300 | 10.300 | 9.350 | 9.700 | 9.700 | 15,791,969 |
| 2024-09-30 | 9.040 | 9.570 | 8.830 | 9.400 | 9.400 | 12,881,430 |
| 2024-09-27 | 8.630 | 8.880 | 8.590 | 8.820 | 8.820 | 4,593,069 |
| 2024-09-26 | 8.400 | 8.540 | 8.350 | 8.540 | 8.540 | 3,794,448 |
| 2024-09-25 | 8.450 | 8.590 | 8.350 | 8.380 | 8.380 | 4,708,100 |
| 2024-09-24 | 8.210 | 8.400 | 8.210 | 8.400 | 8.400 | 2,927,857 |
| 2024-09-23 | 8.100 | 8.220 | 8.090 | 8.180 | 8.180 | 1,983,700 |
| 2024-09-20 | 8.110 | 8.140 | 8.040 | 8.120 | 8.120 | 1,451,700 |
| 2024-09-19 | 8.000 | 8.160 | 7.970 | 8.150 | 8.150 | 2,400,200 |
| 2024-09-18 | 7.990 | 8.040 | 7.900 | 7.990 | 7.990 | 1,598,703 |
| 2024-09-13 | 8.020 | 8.060 | 7.980 | 7.990 | 7.990 | 1,560,269 |
| 2024-09-12 | 8.010 | 8.130 | 8.010 | 8.020 | 8.020 | 2,707,769 |
| 2024-09-11 | 8.130 | 8.140 | 7.990 | 8.020 | 8.020 | 3,155,889 |
| 2024-09-10 | 8.150 | 8.190 | 8.050 | 8.150 | 8.150 | 2,696,300 |
| 2024-09-09 | 8.220 | 8.220 | 8.120 | 8.160 | 8.160 | 2,237,400 |
| 2024-09-06 | 8.250 | 8.290 | 8.200 | 8.230 | 8.230 | 2,426,000 |
| 2024-09-05 | 8.380 | 8.400 | 8.250 | 8.260 | 8.260 | 3,828,400 |
| 2024-09-04 | 8.410 | 8.430 | 8.340 | 8.360 | 8.360 | 1,593,700 |
| 2024-09-03 | 8.510 | 8.550 | 8.350 | 8.410 | 8.410 | 3,353,000 |
| 2024-09-02 | 8.610 | 8.640 | 8.490 | 8.510 | 8.510 | 2,768,599 |
| 2024-08-30 | 8.590 | 8.680 | 8.530 | 8.620 | 8.620 | 3,515,746 |
| 2024-08-29 | 8.570 | 8.600 | 8.500 | 8.590 | 8.590 | 1,577,108 |
| 2024-08-28 | 8.550 | 8.640 | 8.500 | 8.570 | 8.570 | 2,358,877 |
| 2024-08-27 | 8.590 | 8.670 | 8.510 | 8.550 | 8.550 | 1,875,600 |
| 2024-08-26 | 8.510 | 8.670 | 8.490 | 8.640 | 8.640 | 2,532,124 |
| 2024-08-23 | 8.540 | 8.590 | 8.420 | 8.490 | 8.490 | 2,250,379 |
| 2024-08-22 | 8.490 | 8.600 | 8.450 | 8.580 | 8.580 | 3,122,375 |
| 2024-08-21 | 8.630 | 8.650 | 8.450 | 8.480 | 8.480 | 5,196,415 |
| 2024-08-20 | 8.970 | 8.970 | 8.570 | 8.650 | 8.650 | 8,161,047 |
| 2024-08-19 | 9.180 | 9.210 | 8.830 | 8.980 | 8.980 | 10,284,880 |
| 2024-08-16 | 9.700 | 9.720 | 9.580 | 9.640 | 9.640 | 1,570,100 |
| 2024-08-15 | 9.600 | 9.710 | 9.560 | 9.670 | 9.670 | 2,242,800 |
| 2024-08-14 | 9.520 | 9.670 | 9.440 | 9.600 | 9.600 | 2,692,600 |
| 2024-08-13 | 9.370 | 9.510 | 9.360 | 9.490 | 9.490 | 1,833,300 |
| 2024-08-12 | 9.380 | 9.410 | 9.340 | 9.370 | 9.370 | 1,242,400 |
| 2024-08-09 | 9.430 | 9.470 | 9.320 | 9.320 | 9.320 | 1,075,800 |
| 2024-08-08 | 9.430 | 9.500 | 9.310 | 9.410 | 9.410 | 1,486,013 |
| 2024-08-07 | 9.330 | 9.420 | 9.300 | 9.400 | 9.400 | 1,698,626 |
| 2024-08-06 | 9.370 | 9.400 | 9.270 | 9.350 | 9.350 | 1,819,700 |
| 2024-08-05 | 9.380 | 9.460 | 9.280 | 9.320 | 9.320 | 1,837,369 |
| 2024-08-02 | 9.500 | 9.520 | 9.400 | 9.420 | 9.420 | 1,387,850 |
| 2024-08-01 | 9.520 | 9.600 | 9.460 | 9.480 | 9.480 | 1,721,869 |
| 2024-07-31 | 9.350 | 9.550 | 9.350 | 9.540 | 9.540 | 2,511,375 |
| 2024-07-30 | 9.320 | 9.380 | 9.280 | 9.360 | 9.360 | 1,114,125 |
| 2024-07-29 | 9.320 | 9.380 | 9.270 | 9.350 | 9.350 | 1,317,500 |
| 2024-07-26 | 9.220 | 9.340 | 9.160 | 9.340 | 9.340 | 1,853,580 |
| 2024-07-25 | 9.110 | 9.300 | 9.090 | 9.230 | 9.230 | 2,067,480 |
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.