Chongqing Gangjiu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.540 | 3.570 | 3.530 | 3.560 | 3.508 | 914,100 |
| 2021-11-08 | 3.530 | 3.570 | 3.530 | 3.550 | 3.498 | 1,146,740 |
| 2021-11-05 | 3.570 | 3.570 | 3.510 | 3.530 | 3.478 | 1,484,600 |
| 2021-11-04 | 3.500 | 3.570 | 3.490 | 3.550 | 3.498 | 1,728,180 |
| 2021-11-03 | 3.470 | 3.510 | 3.460 | 3.500 | 3.449 | 973,900 |
| 2021-11-02 | 3.530 | 3.550 | 3.450 | 3.480 | 3.429 | 2,271,936 |
| 2021-11-01 | 3.540 | 3.560 | 3.510 | 3.540 | 3.488 | 1,770,049 |
| 2021-10-29 | 3.500 | 3.550 | 3.480 | 3.540 | 3.488 | 1,615,432 |
| 2021-10-28 | 3.570 | 3.570 | 3.480 | 3.490 | 3.439 | 2,866,836 |
| 2021-10-27 | 3.610 | 3.610 | 3.540 | 3.560 | 3.508 | 1,813,912 |
| 2021-10-26 | 3.640 | 3.640 | 3.580 | 3.600 | 3.547 | 2,529,200 |
| 2021-10-25 | 3.680 | 3.690 | 3.610 | 3.620 | 3.567 | 4,497,898 |
| 2021-10-22 | 3.710 | 3.770 | 3.660 | 3.700 | 3.646 | 7,567,300 |
| 2021-10-21 | 3.760 | 3.980 | 3.710 | 3.770 | 3.715 | 15,712,495 |
| 2021-10-20 | 3.650 | 3.660 | 3.620 | 3.650 | 3.596 | 1,525,450 |
| 2021-10-19 | 3.650 | 3.670 | 3.620 | 3.630 | 3.577 | 1,192,796 |
| 2021-10-18 | 3.630 | 3.650 | 3.600 | 3.650 | 3.596 | 1,296,202 |
| 2021-10-15 | 3.670 | 3.670 | 3.600 | 3.620 | 3.567 | 1,858,750 |
| 2021-10-14 | 3.650 | 3.670 | 3.620 | 3.670 | 3.616 | 1,386,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.