China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	32.200	33.000	32.000	32.850	27.099	8,885,024
2022-05-30	32.650	33.000	32.200	32.600	26.893	2,462,221
2022-05-27	32.700	33.200	32.400	32.600	26.893	2,526,643
2022-05-26	32.450	32.750	31.550	32.700	26.976	3,749,877
2022-05-25	30.900	32.350	30.650	32.150	26.522	3,115,986
2022-05-24	32.000	32.200	30.850	31.150	25.697	4,206,031
2022-05-23	32.900	33.800	32.650	33.300	26.547	5,765,735
2022-05-20	32.250	32.800	31.850	32.500	25.909	4,183,995
2022-05-19	31.850	32.600	31.300	32.000	25.510	4,600,652
2022-05-18	30.500	32.200	30.500	32.000	25.510	4,580,463
2022-05-17	29.800	30.450	29.800	30.350	24.195	4,053,677
2022-05-16	30.450	30.450	29.900	30.000	23.916	1,818,652
2022-05-13	29.150	30.100	29.150	29.550	23.557	1,396,962
2022-05-12	29.150	29.150	28.350	28.800	22.959	1,836,739
2022-05-11	29.050	29.400	28.050	28.650	22.840	1,956,507
2022-05-10	27.750	29.150	27.200	28.900	23.039	4,050,544
2022-05-06	29.800	29.800	28.500	28.850	22.999	2,189,076
2022-05-05	30.350	30.750	29.500	29.600	23.597	2,151,221
2022-05-04	29.800	29.950	29.250	29.900	23.836	1,376,226
2022-05-03	30.350	30.700	29.800	30.050	23.956	2,352,390
2022-04-29	30.000	30.300	28.750	29.850	23.796	3,409,042
2022-04-28	30.200	30.700	29.400	29.500	23.517	2,550,945
2022-04-27	28.400	30.400	27.800	29.900	23.836	3,129,358
2022-04-26	29.150	30.200	29.150	29.300	23.358	3,021,790
2022-04-25	29.500	29.850	28.250	29.300	23.358	4,664,530
2022-04-22	30.250	30.700	30.000	30.400	24.235	1,049,826
2022-04-21	32.150	32.150	30.400	30.650	24.434	1,603,430
2022-04-20	31.550	32.300	30.850	31.450	25.072	2,917,509
2022-04-19	33.050	33.050	31.500	31.700	25.271	3,088,600
2022-04-14	33.750	34.150	33.000	33.050	26.347	1,915,274
2022-04-13	32.750	33.950	32.500	33.800	26.945	2,399,428
2022-04-12	33.000	33.900	32.450	32.900	26.228	2,705,990
2022-04-11	33.750	33.850	33.000	33.150	26.427	2,279,652
2022-04-08	32.550	33.900	32.550	33.750	26.905	1,806,453
2022-04-07	33.000	34.800	32.500	32.750	26.108	5,794,430
2022-04-06	33.400	33.900	32.150	32.950	26.268	6,903,084
2022-04-04	33.600	34.150	33.100	33.550	26.746	3,689,303
2022-04-01	33.100	33.650	32.700	33.600	26.786	3,312,425
2022-03-31	33.850	33.850	32.850	33.250	26.507	2,904,280
2022-03-30	34.100	34.200	32.700	33.850	26.985	7,322,812
2022-03-29	32.550	33.850	32.350	32.850	26.188	4,662,118
2022-03-28	32.000	32.250	31.050	32.200	25.670	4,892,583
2022-03-25	31.800	32.500	31.250	31.400	25.032	5,745,207
2022-03-24	32.300	32.750	31.200	32.150	25.630	7,024,452
2022-03-23	32.000	32.300	31.300	31.650	25.231	14,135,100
2022-03-22	31.100	32.050	30.550	31.650	25.231	8,976,973
2022-03-21	31.050	33.850	30.400	30.950	24.673	15,532,290
2022-03-18	29.200	29.250	27.850	28.200	22.481	8,798,226
2022-03-17	29.900	30.200	28.850	29.200	23.278	10,874,900
2022-03-16	28.000	28.700	27.150	28.700	22.880	21,039,400
2022-03-15	26.700	27.500	26.000	26.250	20.926	7,019,679
2022-03-14	28.000	28.100	27.000	27.300	21.763	4,217,500
2022-03-11	29.300	29.700	28.050	28.850	22.999	10,153,580
2022-03-10	29.050	30.000	28.950	29.700	23.677	8,160,793
2022-03-09	30.000	30.000	28.450	28.500	22.720	13,013,700
2022-03-08	30.600	30.850	29.500	30.000	23.916	12,930,850
2022-03-07	32.000	32.000	30.300	30.600	24.394	10,835,320
2022-03-04	32.500	32.500	31.600	31.800	25.351	4,674,675
2022-03-03	34.450	34.450	32.550	32.750	26.108	2,641,738
2022-03-02	34.700	35.000	34.050	34.450	27.463	3,555,650

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 HKD
2026-06-01	0.6500 HKD
2025-09-10	0.3000 HKD
2025-05-30	0.7000 HKD
2024-09-12	0.2500 HKD
2024-05-28	1.0069 HKD
2023-09-07	0.1500 HKD
2023-05-30	0.9000 HKD
2022-09-08	0.1500 HKD
2022-05-24	1.1200 HKD
2021-09-08	0.1500 HKD
2021-05-25	0.7800 HKD
2020-09-21	0.1500 HKD
2020-05-26	0.7200 HKD
2019-09-19	0.1500 HKD
2019-05-29	0.6200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.