Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Chengdu Gas Group Corporation Ltd. (603053.SS)

Compare
9.45
+0.04
+(0.43%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.419.479.319.459.452,655,100
Apr 15, 20259.359.419.299.419.411,780,000
Apr 14, 20259.259.369.259.369.362,623,600
Apr 11, 20259.339.359.229.239.232,636,300
Apr 10, 20259.309.509.209.369.366,139,800
Apr 9, 20259.239.308.929.259.254,099,200
Apr 8, 20258.959.348.939.249.246,150,900
Apr 7, 20259.409.488.738.948.947,272,621
Apr 3, 20259.569.709.499.679.673,410,400
Apr 2, 20259.609.609.499.569.561,568,200
Apr 1, 20259.399.579.389.579.573,091,049
Mar 31, 20259.459.509.359.399.392,817,831
Mar 28, 20259.509.509.379.459.451,716,800
Mar 27, 20259.469.519.419.479.471,372,300
Mar 26, 20259.509.509.439.509.502,212,500
Mar 25, 20259.409.479.339.469.461,978,890
Mar 24, 20259.399.439.269.419.412,257,200
Mar 21, 20259.359.499.319.369.363,075,000
Mar 20, 20259.399.439.349.369.362,014,666
Mar 19, 20259.389.449.369.399.391,762,300
Mar 18, 20259.459.469.359.439.431,804,300
Mar 17, 20259.379.429.359.399.392,113,900
Mar 14, 20259.319.389.269.379.372,711,000
Mar 13, 20259.269.329.229.319.311,786,400
Mar 12, 20259.249.329.249.279.271,895,500
Mar 11, 20259.229.279.159.279.271,348,407
Mar 10, 20259.259.299.209.239.231,470,622
Mar 7, 20259.139.329.139.229.222,863,400
Mar 6, 20259.099.209.089.209.202,664,845
Mar 5, 20259.149.159.069.129.121,455,345
Mar 4, 20259.059.159.059.149.141,891,400
Mar 3, 20259.129.169.059.069.062,398,969
Feb 28, 20259.179.199.039.079.072,440,000
Feb 27, 20259.209.229.099.169.162,259,300
Feb 26, 20259.169.249.159.219.211,944,933
Feb 25, 20259.179.179.119.139.131,582,569
Feb 24, 20259.129.209.089.179.172,148,400
Feb 21, 20259.189.189.109.129.121,900,544
Feb 20, 20259.159.179.109.159.151,696,300
Feb 19, 20259.119.169.109.139.132,158,733
Feb 18, 20259.249.269.109.139.132,751,900
Feb 17, 20259.229.249.159.229.222,654,441
Feb 14, 20259.219.269.179.199.193,106,300
Feb 13, 20259.329.329.229.239.232,535,700
Feb 12, 20259.309.329.239.309.302,230,700
Feb 11, 20259.339.359.239.309.303,277,400
Feb 10, 20259.369.409.309.339.334,252,388
Feb 7, 20259.339.409.289.389.383,381,100
Feb 6, 20259.329.379.289.359.351,914,300
Feb 5, 20259.459.499.269.329.322,349,600
Jan 27, 20259.339.509.309.459.452,214,700
Jan 24, 20259.269.329.199.309.301,663,862
Jan 23, 20259.279.399.269.269.262,531,918
Jan 22, 20259.209.299.169.229.221,610,538
Jan 21, 20259.339.369.229.269.261,163,600
Jan 20, 20259.309.379.259.329.321,612,400
Jan 17, 20259.269.309.209.279.271,648,200
Jan 16, 20259.289.379.219.279.271,818,300
Jan 15, 20259.309.379.199.289.282,062,300
Jan 14, 20259.129.309.129.299.292,330,700
Jan 13, 20259.229.229.059.139.132,927,769
Jan 10, 20259.599.729.229.249.243,661,500
Jan 9, 20259.539.639.419.609.602,701,600
Jan 8, 20259.459.609.309.579.574,805,257
Jan 7, 20259.469.549.319.459.453,176,800
Jan 6, 20259.439.589.289.439.433,503,400
Jan 3, 20259.649.809.429.469.464,618,800
Jan 2, 202510.0010.159.549.649.647,312,803
Dec 31, 20249.9610.179.9610.0310.037,310,338
Dec 30, 20249.909.959.819.949.942,482,100
Dec 27, 20249.709.919.709.909.903,203,438
Dec 26, 20249.669.799.669.759.751,980,972
Dec 25, 20249.759.779.629.699.692,522,500
Dec 24, 20249.719.799.709.769.762,378,500
Dec 23, 20249.819.859.709.719.713,683,385
Dec 20, 20249.889.939.789.799.792,702,964
Dec 19, 20249.859.949.759.869.863,617,000
Dec 18, 20249.8810.029.889.939.932,912,638
Dec 17, 202410.1510.259.869.899.895,186,800
Dec 16, 202410.0510.1910.0110.1510.154,740,454
Dec 13, 202410.1510.159.9810.0010.003,676,200
Dec 12, 202410.0310.1610.0110.1510.154,679,076
Dec 11, 20249.9510.099.9110.0610.064,715,521
Dec 10, 202410.1810.219.929.949.945,456,969
Dec 9, 202410.1010.129.9410.0010.003,610,833
Dec 6, 20249.9510.109.9410.0810.085,128,169
Dec 5, 20249.9910.019.879.979.973,859,100
Dec 4, 202410.0010.119.959.999.994,883,738
Dec 3, 202410.0010.079.9410.0410.044,458,110
Dec 2, 20249.9410.039.8810.0310.035,132,795
Nov 29, 20249.9510.039.919.959.954,727,171
Nov 28, 20249.9110.069.889.979.975,176,500
Nov 27, 20249.809.959.679.959.955,860,427
Nov 26, 20249.919.939.779.829.824,430,610
Nov 25, 20249.8810.059.779.969.966,865,669
Nov 22, 202410.0210.199.719.749.747,332,000
Nov 21, 202410.0310.089.889.989.984,193,300
Nov 20, 20249.8910.039.8310.0310.036,046,954
Nov 19, 20249.689.909.619.909.905,309,807
Nov 18, 20249.809.909.609.699.696,825,392
Nov 15, 20249.749.919.719.719.716,016,170
Nov 14, 20249.9210.079.779.799.796,647,900
Nov 13, 202410.0110.089.899.979.977,197,964
Nov 12, 202410.0910.459.9810.1110.1114,026,249
Nov 11, 20249.8610.269.7110.1810.1814,742,640
Nov 8, 202410.0110.059.769.819.819,247,813
Nov 7, 20249.7110.059.6510.0010.0011,999,692
Nov 6, 20249.759.879.659.699.697,901,438
Nov 5, 20249.659.849.659.789.789,339,600
Nov 4, 20249.539.629.509.629.623,985,500
Nov 1, 20249.619.659.419.579.576,763,394
Oct 31, 20249.549.669.509.669.666,984,500
Oct 30, 20249.569.749.479.619.617,511,800
Oct 29, 20249.639.729.509.529.528,158,711
Oct 28, 20249.489.659.449.659.659,008,994
Oct 25, 20249.509.579.489.539.538,065,575
Oct 24, 20249.499.699.419.579.579,890,976
Oct 23, 20249.469.669.459.519.519,600,907
Oct 22, 20249.409.519.359.459.458,369,907
Oct 21, 20249.449.569.309.489.4813,652,900
Oct 18, 20249.549.629.289.539.5320,581,334
Oct 17, 202410.1410.299.589.649.6431,306,104
Oct 16, 20249.1510.099.1510.0910.0928,428,154
Oct 15, 20249.339.339.159.179.173,660,200
Oct 14, 20249.169.359.079.349.345,762,319
Oct 11, 20249.169.209.009.069.064,213,825
Oct 10, 20249.059.278.959.099.096,477,994
Oct 9, 20249.569.628.958.958.959,757,944
Oct 8, 202410.3010.309.359.709.7015,791,969
Sep 30, 20249.049.578.839.409.4012,881,430
Sep 27, 20248.638.888.598.828.824,593,069
Sep 26, 20248.408.548.358.548.543,794,448
Sep 25, 20248.458.598.358.388.384,708,100
Sep 24, 20248.218.408.218.408.402,927,857
Sep 23, 20248.108.228.098.188.181,983,700
Sep 20, 20248.118.148.048.128.121,451,700
Sep 19, 20248.008.167.978.158.152,400,200
Sep 18, 20247.998.047.907.997.991,598,703
Sep 13, 20248.028.067.987.997.991,560,269
Sep 12, 20248.018.138.018.028.022,707,769
Sep 11, 20248.138.147.998.028.023,155,889
Sep 10, 20248.158.198.058.158.152,696,300
Sep 9, 20248.228.228.128.168.162,237,400
Sep 6, 20248.258.298.208.238.232,426,000
Sep 5, 20248.388.408.258.268.263,828,400
Sep 4, 20248.418.438.348.368.361,593,700
Sep 3, 20248.518.558.358.418.413,353,000
Sep 2, 20248.618.648.498.518.512,768,599
Aug 30, 20248.598.688.538.628.623,515,746
Aug 29, 20248.578.608.508.598.591,577,108
Aug 28, 20248.558.648.508.578.572,358,877
Aug 27, 20248.598.678.518.558.551,875,600
Aug 26, 20248.518.678.498.648.642,532,124
Aug 23, 20248.548.598.428.498.492,250,379
Aug 22, 20248.498.608.458.588.583,122,375
Aug 21, 20248.638.658.458.488.485,196,415
Aug 20, 20248.978.978.578.658.658,161,047
Aug 19, 20249.189.218.838.988.9810,284,880
Aug 16, 20249.709.729.589.649.641,570,100
Aug 15, 20249.609.719.569.679.672,242,800
Aug 14, 20249.529.679.449.609.602,692,600
Aug 13, 20249.379.519.369.499.491,833,300
Aug 12, 20249.389.419.349.379.371,242,400
Aug 9, 20249.439.479.329.329.321,075,800
Aug 8, 20249.439.509.319.419.411,486,013
Aug 7, 20249.339.429.309.409.401,698,626
Aug 6, 20249.379.409.279.359.351,819,700
Aug 5, 20249.389.469.289.329.321,837,369
Aug 2, 20249.509.529.409.429.421,387,850
Aug 1, 20249.529.609.469.489.481,721,869
Jul 31, 20249.359.559.359.549.542,511,375
Jul 30, 20249.329.389.289.369.361,114,125
Jul 29, 20249.329.389.279.359.351,317,500
Jul 26, 20249.229.349.169.349.341,853,580
Jul 25, 20249.119.309.099.239.232,067,480
Jul 24, 20249.159.259.069.119.112,334,469
Jul 23, 20249.209.319.159.159.151,864,900
Jul 22, 20249.309.309.149.219.211,357,300
Jul 19, 20249.249.349.239.279.271,387,424
Jul 18, 20249.179.329.109.299.291,848,000
Jul 17, 20249.299.299.179.219.211,989,132
Jul 16, 20249.439.459.259.299.292,110,800
Jul 15, 20249.579.579.419.439.431,491,000
Jul 12, 20249.539.649.489.569.561,639,200
Jul 11, 20249.409.599.399.569.561,810,772
Jul 10, 20249.499.569.289.319.311,915,844
Jul 9, 20249.299.509.179.509.502,911,869
Jul 8, 20249.429.519.309.359.353,464,739
Jul 5, 2024 0.30 Dividend
Jul 5, 20249.789.789.789.789.78-
Jul 4, 20249.9310.039.759.789.482,574,400
Jul 3, 20249.8310.009.829.939.632,334,400
Jul 2, 20249.809.939.759.929.622,509,090
Jul 1, 20249.629.869.579.859.552,734,169
Jun 28, 20249.519.759.479.669.363,142,800
Jun 27, 20249.589.699.459.509.211,822,500
Jun 26, 20249.569.589.409.589.291,959,618
Jun 25, 20249.509.609.429.519.222,202,869
Jun 24, 20249.669.759.399.469.172,479,105
Jun 21, 20249.639.749.569.709.401,424,900
Jun 20, 20249.659.799.579.599.301,780,600
Jun 19, 20249.809.899.669.699.392,272,200
Jun 18, 20249.799.869.769.809.501,389,500
Jun 17, 20249.849.969.729.789.482,103,000
Jun 14, 20249.969.999.829.889.581,352,100
Jun 13, 20249.9710.039.889.939.631,546,969
Jun 12, 20249.9310.039.8910.019.701,529,670
Jun 11, 202410.0110.119.879.929.622,363,960
Jun 7, 20249.8810.119.8810.089.772,304,319
Jun 6, 202410.0610.079.819.879.573,126,200
Jun 5, 202410.2810.329.989.999.683,042,469
Jun 4, 202410.2210.3610.1410.3410.022,560,200
Jun 3, 202410.3110.3510.1210.229.913,129,300
May 31, 202410.3910.4510.2810.289.962,045,220
May 30, 202410.4610.5610.3610.4110.092,077,400
May 29, 202410.4810.5810.3610.4910.171,943,800
May 28, 202410.5210.6110.4810.5310.211,917,700
May 27, 202410.3610.5810.3610.5410.222,309,300
May 24, 202410.3410.5710.3310.4210.102,120,300
May 23, 202410.4210.4510.2810.299.972,231,400
May 22, 202410.5110.6610.4310.4610.141,882,599
May 21, 202410.7310.7310.5410.5810.262,041,369
May 20, 202410.5810.7510.5410.7410.413,436,400
May 17, 202410.3910.5710.3410.4810.162,687,350
May 16, 202410.4610.5410.3010.4410.123,980,569
May 15, 202410.7110.8010.4410.5010.184,852,800
May 14, 202410.7210.9310.6610.7710.444,760,738
May 13, 202410.6710.9510.6710.8510.527,323,786
May 10, 202410.5410.7210.5410.6610.333,963,390
May 9, 202410.4410.6010.4010.5910.273,636,190
May 8, 202410.3510.5010.3510.4510.132,995,251
May 7, 202410.4710.5410.3710.4010.083,213,600
May 6, 202410.2510.5210.2210.4610.145,775,237
Apr 30, 202410.0510.189.9410.169.852,632,700
Apr 29, 20249.9210.079.8710.059.742,740,708
Apr 26, 202410.0310.149.879.989.673,630,500
Apr 25, 202410.0410.159.9810.049.731,846,800
Apr 24, 20249.9810.089.8810.049.732,413,300
Apr 23, 202410.0810.119.859.919.612,725,850
Apr 22, 202410.0310.249.8910.049.734,663,300
Apr 19, 20249.9410.269.9310.159.843,508,626
Apr 18, 202410.1510.159.9410.009.694,250,877
Apr 17, 20249.7610.189.7510.189.874,348,287
Apr 16, 20249.9410.059.719.719.415,121,026