Chongqing Gas Grp Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.570 | 5.570 | 5.500 | 5.530 | 5.530 | 3,256,400 |
| 2025-04-25 | 5.570 | 5.610 | 5.530 | 5.550 | 5.550 | 3,870,200 |
| 2025-04-24 | 5.600 | 5.600 | 5.500 | 5.570 | 5.570 | 6,261,400 |
| 2025-04-23 | 5.620 | 5.630 | 5.580 | 5.610 | 5.610 | 2,591,840 |
| 2025-04-22 | 5.550 | 5.640 | 5.550 | 5.620 | 5.620 | 5,137,119 |
| 2025-04-21 | 5.520 | 5.570 | 5.510 | 5.560 | 5.560 | 2,845,200 |
| 2025-04-18 | 5.550 | 5.550 | 5.500 | 5.520 | 5.520 | 2,011,410 |
| 2025-04-17 | 5.510 | 5.580 | 5.490 | 5.550 | 5.550 | 2,940,900 |
| 2025-04-16 | 5.570 | 5.580 | 5.440 | 5.530 | 5.530 | 3,515,220 |
| 2025-04-15 | 5.610 | 5.610 | 5.530 | 5.560 | 5.560 | 3,367,020 |
| 2025-04-14 | 5.570 | 5.640 | 5.560 | 5.600 | 5.600 | 3,970,101 |
| 2025-04-11 | 5.580 | 5.610 | 5.530 | 5.560 | 5.560 | 4,160,200 |
| 2025-04-10 | 5.620 | 5.680 | 5.560 | 5.620 | 5.620 | 6,230,000 |
| 2025-04-09 | 5.480 | 5.530 | 5.330 | 5.510 | 5.510 | 5,867,400 |
| 2025-04-08 | 5.310 | 5.530 | 5.310 | 5.500 | 5.500 | 7,666,000 |
| 2025-04-07 | 5.780 | 5.780 | 5.270 | 5.290 | 5.290 | 12,599,700 |
| 2025-04-03 | 5.780 | 5.880 | 5.760 | 5.850 | 5.850 | 4,023,610 |
| 2025-04-02 | 5.890 | 5.890 | 5.780 | 5.800 | 5.800 | 3,959,300 |
| 2025-04-01 | 5.750 | 5.880 | 5.750 | 5.880 | 5.880 | 6,282,139 |
| 2025-03-31 | 5.760 | 5.810 | 5.720 | 5.740 | 5.740 | 4,301,300 |
| 2025-03-28 | 5.850 | 5.860 | 5.760 | 5.790 | 5.790 | 3,230,706 |
| 2025-03-27 | 5.880 | 5.910 | 5.830 | 5.840 | 5.840 | 2,709,100 |
| 2025-03-26 | 5.860 | 5.900 | 5.830 | 5.900 | 5.900 | 3,182,610 |
| 2025-03-25 | 5.790 | 5.890 | 5.790 | 5.890 | 5.890 | 4,710,200 |
| 2025-03-24 | 5.830 | 5.860 | 5.750 | 5.830 | 5.830 | 4,501,110 |
| 2025-03-21 | 5.830 | 5.880 | 5.800 | 5.830 | 5.830 | 4,062,719 |
| 2025-03-20 | 5.810 | 5.850 | 5.810 | 5.830 | 5.830 | 3,177,119 |
| 2025-03-19 | 5.840 | 5.860 | 5.800 | 5.830 | 5.830 | 3,188,819 |
| 2025-03-18 | 5.850 | 5.850 | 5.800 | 5.840 | 5.840 | 3,077,200 |
| 2025-03-17 | 5.770 | 5.840 | 5.760 | 5.830 | 5.830 | 4,509,600 |
| 2025-03-14 | 5.720 | 5.770 | 5.720 | 5.760 | 5.760 | 3,758,500 |
| 2025-03-13 | 5.700 | 5.730 | 5.670 | 5.730 | 5.730 | 4,504,511 |
| 2025-03-12 | 5.700 | 5.710 | 5.660 | 5.690 | 5.690 | 2,391,611 |
| 2025-03-11 | 5.650 | 5.710 | 5.610 | 5.710 | 5.710 | 3,169,800 |
| 2025-03-10 | 5.640 | 5.700 | 5.630 | 5.660 | 5.660 | 3,399,400 |
| 2025-03-07 | 5.630 | 5.670 | 5.620 | 5.650 | 5.650 | 2,913,700 |
| 2025-03-06 | 5.620 | 5.650 | 5.610 | 5.640 | 5.640 | 2,505,200 |
| 2025-03-05 | 5.640 | 5.640 | 5.590 | 5.630 | 5.630 | 2,638,200 |
| 2025-03-04 | 5.610 | 5.650 | 5.610 | 5.640 | 5.640 | 2,342,891 |
| 2025-03-03 | 5.660 | 5.700 | 5.610 | 5.630 | 5.630 | 3,428,900 |
| 2025-02-28 | 5.680 | 5.730 | 5.650 | 5.660 | 5.660 | 3,204,900 |
| 2025-02-27 | 5.680 | 5.710 | 5.650 | 5.700 | 5.700 | 3,055,100 |
| 2025-02-26 | 5.650 | 5.690 | 5.640 | 5.680 | 5.680 | 3,210,800 |
| 2025-02-25 | 5.630 | 5.700 | 5.610 | 5.630 | 5.630 | 4,223,910 |
| 2025-02-24 | 5.640 | 5.660 | 5.600 | 5.650 | 5.650 | 3,465,717 |
| 2025-02-21 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 3,222,210 |
| 2025-02-20 | 5.640 | 5.690 | 5.620 | 5.650 | 5.650 | 3,437,705 |
| 2025-02-19 | 5.730 | 5.730 | 5.630 | 5.650 | 5.650 | 3,809,536 |
| 2025-02-18 | 5.780 | 5.800 | 5.670 | 5.680 | 5.680 | 3,625,000 |
| 2025-02-17 | 5.730 | 5.810 | 5.550 | 5.770 | 5.770 | 7,355,594 |
| 2025-02-14 | 5.840 | 5.860 | 5.820 | 5.830 | 5.830 | 1,926,400 |
| 2025-02-13 | 5.870 | 5.890 | 5.840 | 5.840 | 5.840 | 2,781,700 |
| 2025-02-12 | 5.880 | 5.910 | 5.840 | 5.880 | 5.880 | 2,582,238 |
| 2025-02-11 | 5.880 | 5.900 | 5.840 | 5.890 | 5.890 | 2,714,457 |
| 2025-02-10 | 5.810 | 5.880 | 5.800 | 5.870 | 5.870 | 3,339,800 |
| 2025-02-07 | 5.770 | 5.840 | 5.760 | 5.810 | 5.810 | 3,603,415 |
| 2025-02-06 | 5.730 | 5.790 | 5.720 | 5.780 | 5.780 | 2,568,400 |
| 2025-02-05 | 5.800 | 5.830 | 5.740 | 5.760 | 5.760 | 2,656,499 |
| 2025-01-27 | 5.710 | 5.830 | 5.710 | 5.780 | 5.780 | 3,623,369 |
| 2025-01-24 | 5.730 | 5.760 | 5.680 | 5.710 | 5.710 | 2,882,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.1290 CNY |
| 2022-06-17 | 0.1480 CNY |
| 2021-06-24 | 0.0850 CNY |
| 2020-06-19 | 0.0850 CNY |
| 2019-06-13 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.