Chongqing Gangjiu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.910	4.090	3.850	4.070	4.010	14,182,851
2022-05-09	3.920	3.990	3.890	3.970	3.912	9,469,869
2022-05-06	3.960	3.960	3.840	3.910	3.853	10,242,269
2022-05-05	3.980	4.060	3.960	4.030	3.971	11,779,723
2022-04-29	3.950	4.100	3.920	4.050	3.990	12,601,802
2022-04-28	3.880	4.050	3.840	3.910	3.853	12,666,950
2022-04-27	3.840	3.940	3.700	3.940	3.882	17,579,650
2022-04-26	4.160	4.230	3.880	3.920	3.862	15,270,850
2022-04-25	4.400	4.460	4.110	4.110	4.050	18,570,187
2022-04-22	4.300	4.580	4.280	4.490	4.424	18,631,800
2022-04-21	4.650	4.660	4.330	4.380	4.316	21,769,250
2022-04-20	4.860	4.860	4.670	4.740	4.670	15,705,451
2022-04-19	4.630	5.000	4.570	4.870	4.798	26,555,327
2022-04-18	4.560	4.710	4.500	4.630	4.562	20,780,724
2022-04-15	4.770	4.940	4.690	4.710	4.641	24,134,812
2022-04-14	4.780	4.950	4.680	4.810	4.739	33,706,550
2022-04-13	5.000	5.400	4.850	4.850	4.779	67,008,854
2022-04-12	4.690	5.180	4.670	5.180	5.104	55,143,848
2022-04-11	4.730	5.090	4.630	4.710	4.641	44,015,015
2022-04-08	4.890	4.970	4.670	4.730	4.660	41,653,450
2022-04-07	4.740	5.100	4.620	4.890	4.818	59,078,506
2022-04-06	5.050	5.190	4.750	4.810	4.739	87,497,307
2022-04-01	4.270	4.720	4.250	4.720	4.651	18,937,191
2022-03-31	4.230	4.390	4.220	4.290	4.227	12,845,750
2022-03-30	4.280	4.310	4.220	4.240	4.178	10,090,782
2022-03-29	4.350	4.390	4.240	4.280	4.217	13,358,630
2022-03-28	4.300	4.370	4.210	4.340	4.276	21,903,599
2022-03-25	4.410	4.650	4.350	4.400	4.335	44,847,120
2022-03-24	4.010	4.410	4.000	4.410	4.345	17,783,629
2022-03-23	4.010	4.020	3.960	4.010	3.951	4,896,702
2022-03-22	3.980	4.040	3.940	4.010	3.951	4,386,650
2022-03-21	4.030	4.040	3.930	3.980	3.921	4,791,100
2022-03-18	3.890	4.040	3.880	4.000	3.941	7,164,846
2022-03-17	4.010	4.020	3.910	3.930	3.872	7,837,350
2022-03-16	3.910	3.980	3.830	3.980	3.921	6,322,592
2022-03-15	4.070	4.080	3.870	3.870	3.813	9,854,712
2022-03-14	4.140	4.210	4.080	4.090	4.030	6,079,652
2022-03-11	4.060	4.170	3.980	4.160	4.099	6,561,479
2022-03-10	4.100	4.180	4.050	4.070	4.010	8,579,612
2022-03-09	4.070	4.130	3.860	4.060	4.000	8,846,450
2022-03-08	4.200	4.210	4.060	4.070	4.010	9,062,650
2022-03-07	4.210	4.280	4.130	4.160	4.099	7,396,754
2022-03-04	4.420	4.420	4.230	4.250	4.188	12,937,714
2022-03-03	4.340	4.480	4.250	4.440	4.375	19,312,276
2022-03-02	4.170	4.320	4.160	4.310	4.247	13,302,875
2022-03-01	4.160	4.210	4.140	4.210	4.148	8,595,595
2022-02-28	4.170	4.280	4.110	4.160	4.099	10,827,950
2022-02-25	3.940	4.180	3.930	4.150	4.089	15,227,792
2022-02-24	4.030	4.060	3.860	3.900	3.843	9,107,600
2022-02-23	4.080	4.120	4.030	4.050	3.990	4,004,200
2022-02-22	4.130	4.160	4.050	4.070	4.010	4,653,250
2022-02-21	4.130	4.180	4.110	4.130	4.069	3,536,039
2022-02-18	4.080	4.150	4.030	4.130	4.069	5,267,737
2022-02-17	4.090	4.140	4.060	4.060	4.000	4,134,550
2022-02-16	4.080	4.160	4.070	4.120	4.059	5,340,797
2022-02-15	4.150	4.150	4.050	4.070	4.010	6,361,500
2022-02-14	4.150	4.180	4.080	4.120	4.059	8,361,350
2022-02-11	4.170	4.260	4.080	4.190	4.128	14,752,664
2022-02-10	4.070	4.250	4.050	4.230	4.168	19,649,650
2022-02-09	3.990	4.070	3.950	4.070	4.010	7,452,801

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0400 CNY
2022-06-16	0.0200 CNY
2021-07-23	0.0250 CNY
2020-07-08	0.0500 CNY
2019-06-18	0.0600 CNY

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