Chongqing Gangjiu Co Ltd Recent Share Price (SHG:600279)

SHG:600279 - Chongqing Port Co Ltd Chongqing Gangjiu Co Ltd
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jan 2006	CNY	2.6733	2.7333	2.6667	2.7267	2.7267	+0.04 (+1.49%)	2,079,204
9 Jan 2006	CNY	2.6533	2.7333	2.6333	2.6867	2.6867	+0.047 (+1.77%)	2,783,494
6 Jan 2006	CNY	2.6333	2.68	2.6267	2.64	2.64	-0.007 (-0.25%)	4,258,986
5 Jan 2006	CNY	2.5267	2.66	2.5133	2.6467	2.6467	+0.113 (+4.48%)	6,146,613
4 Jan 2006	CNY	2.4467	2.5333	2.44	2.5333	2.5333	+0.08 (+3.26%)	3,113,574
30 Dec 2005	CNY	2.5	2.5133	2.4467	2.4533	2.4533	-0.04 (-1.60%)	1,198,918
29 Dec 2005	CNY	2.4667	2.5	2.4667	2.4933	2.4933	+0.013 (+0.54%)	1,604,443
28 Dec 2005	CNY	2.4933	2.4933	2.4533	2.48	2.48	-0.013 (-0.53%)	1,359,381
27 Dec 2005	CNY	2.5067	2.5067	2.48	2.4933	2.4933	-0.013 (-0.53%)	1,243,543
26 Dec 2005	CNY	2.4867	2.5067	2.4733	2.5067	2.5067	+0.02 (+0.80%)	2,141,803
23 Dec 2005	CNY	2.44	2.4933	2.44	2.4867	2.4867	+0.047 (+1.91%)	1,958,340
22 Dec 2005	CNY	2.44	2.46	2.42	2.44	2.44	-0.007 (-0.27%)	850,377
21 Dec 2005	CNY	2.4467	2.4733	2.4267	2.4467	2.4467	-0.013 (-0.54%)	902,322
20 Dec 2005	CNY	2.4733	2.4867	2.4333	2.46	2.46	-0.013 (-0.54%)	1,184,866
19 Dec 2005	CNY	2.4467	2.4933	2.4267	2.4733	2.4733	+0.02 (+0.82%)	1,925,283
16 Dec 2005	CNY	2.4067	2.4667	2.4067	2.4533	2.4533	+0.033 (+1.38%)	1,750,008
15 Dec 2005	CNY	2.4467	2.4533	2.4133	2.42	2.42	-0.033 (-1.36%)	1,776,855
14 Dec 2005	CNY	2.4267	2.4533	2.4	2.4533	2.4533	+0.02 (+0.82%)	2,126,557
13 Dec 2005	CNY	2.4267	2.44	2.3867	2.4333	2.4333	-0.007 (-0.27%)	1,954,632
12 Dec 2005	CNY	2.4667	2.4867	2.42	2.44	2.44	-0.06 (-2.40%)	2,505,867
9 Dec 2005	CNY	2.3267	2.5333	2.3	2.5	2.5	+1.283 (+105.37%)	5,110,762
9 Dec 2005	13-for-10 split
18 Nov 2005	CNY	2.3333	2.4141	2.3283	2.3737	2.3737	+0.04 (+1.73%)	4,336,786
17 Nov 2005	CNY	2.3333	2.3384	2.3081	2.3333	2.3333	-0.005 (-0.22%)	1,291,779
16 Nov 2005	CNY	2.3232	2.3384	2.2879	2.3384	2.3384	+0.01 (+0.43%)	1,043,964
15 Nov 2005	CNY	2.3131	2.3384	2.2929	2.3283	2.3283	+0.01 (+0.44%)	894,528
14 Nov 2005	CNY	2.2727	2.3182	2.2374	2.3182	2.3182	+0.045 (+2.00%)	733,938
11 Nov 2005	CNY	2.2727	2.298	2.2475	2.2727	2.2727	-0.01 (-0.44%)	1,040,945
10 Nov 2005	CNY	2.3535	2.3586	2.2727	2.2828	2.2828	-0.071 (-3.00%)	1,350,954
9 Nov 2005	CNY	2.3384	2.3889	2.303	2.3535	2.3535	+0.02 (+0.87%)	2,243,446
8 Nov 2005	CNY	2.303	2.3384	2.298	2.3333	2.3333	+0.005 (+0.21%)	905,056