Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.270 | 6.330 | 6.150 | 6.150 | 6.150 | 3,908,402 |
| 2024-07-22 | 6.230 | 6.280 | 6.180 | 6.260 | 6.260 | 2,713,878 |
| 2024-07-19 | 6.180 | 6.210 | 6.120 | 6.210 | 6.210 | 2,136,800 |
| 2024-07-18 | 6.150 | 6.220 | 6.120 | 6.190 | 6.190 | 2,666,010 |
| 2024-07-17 | 6.200 | 6.220 | 6.100 | 6.170 | 6.170 | 3,068,200 |
| 2024-07-16 | 6.210 | 6.240 | 6.150 | 6.190 | 6.190 | 2,592,922 |
| 2024-07-15 | 6.270 | 6.280 | 6.200 | 6.250 | 6.250 | 2,796,320 |
| 2024-07-12 | 6.250 | 6.300 | 6.240 | 6.260 | 6.260 | 2,795,060 |
| 2024-07-11 | 6.150 | 6.280 | 6.130 | 6.260 | 6.260 | 4,298,380 |
| 2024-07-10 | 6.100 | 6.130 | 6.050 | 6.090 | 6.090 | 2,884,200 |
| 2024-07-09 | 5.990 | 6.110 | 5.910 | 6.100 | 6.100 | 4,407,133 |
| 2024-07-08 | 6.160 | 6.170 | 6.010 | 6.020 | 6.020 | 3,554,058 |
| 2024-07-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-07-04 | 6.280 | 6.330 | 6.110 | 6.150 | 6.150 | 3,988,458 |
| 2024-07-03 | 6.350 | 6.350 | 6.270 | 6.290 | 6.290 | 3,639,500 |
| 2024-07-02 | 6.310 | 6.380 | 6.290 | 6.330 | 6.330 | 3,677,280 |
| 2024-07-01 | 6.200 | 6.340 | 6.200 | 6.310 | 6.310 | 3,733,340 |
| 2024-06-28 | 6.220 | 6.340 | 6.190 | 6.240 | 6.240 | 3,905,280 |
| 2024-06-27 | 6.340 | 6.390 | 6.220 | 6.230 | 6.230 | 4,068,719 |
| 2024-06-26 | 6.220 | 6.400 | 6.200 | 6.370 | 6.370 | 3,907,240 |
| 2024-06-25 | 6.340 | 6.370 | 6.210 | 6.250 | 6.250 | 4,648,860 |
| 2024-06-24 | 6.500 | 6.530 | 6.240 | 6.280 | 6.280 | 5,424,760 |
| 2024-06-21 | 6.650 | 6.670 | 6.510 | 6.570 | 6.570 | 3,833,220 |
| 2024-06-20 | 6.760 | 6.810 | 6.610 | 6.610 | 6.610 | 3,887,900 |
| 2024-06-19 | 6.860 | 6.880 | 6.770 | 6.800 | 6.800 | 2,605,800 |
| 2024-06-18 | 6.770 | 6.860 | 6.760 | 6.850 | 6.850 | 2,277,860 |
| 2024-06-17 | 6.880 | 6.920 | 6.800 | 6.810 | 6.810 | 3,432,500 |
| 2024-06-14 | 6.890 | 6.940 | 6.830 | 6.920 | 6.920 | 4,964,040 |
| 2024-06-13 | 6.890 | 6.910 | 6.830 | 6.870 | 6.870 | 2,499,031 |
| 2024-06-12 | 6.920 | 6.950 | 6.850 | 6.890 | 6.890 | 3,351,960 |
| 2024-06-11 | 6.830 | 6.950 | 6.750 | 6.920 | 6.920 | 4,947,060 |
| 2024-06-07 | 6.700 | 6.840 | 6.700 | 6.820 | 6.820 | 4,649,177 |
| 2024-06-06 | 6.860 | 6.940 | 6.650 | 6.680 | 6.680 | 6,171,811 |
| 2024-06-05 | 6.950 | 7.000 | 6.900 | 6.910 | 6.910 | 3,658,659 |
| 2024-06-04 | 6.900 | 6.990 | 6.860 | 6.980 | 6.980 | 4,397,323 |
| 2024-06-03 | 7.170 | 7.170 | 6.890 | 6.940 | 6.940 | 8,525,649 |
| 2024-05-31 | 7.120 | 7.220 | 7.090 | 7.160 | 7.160 | 5,909,740 |
| 2024-05-30 | 7.280 | 7.330 | 7.120 | 7.140 | 7.140 | 6,887,280 |
| 2024-05-29 | 7.380 | 7.440 | 7.260 | 7.320 | 7.320 | 5,260,874 |
| 2024-05-28 | 7.440 | 7.500 | 7.380 | 7.450 | 7.450 | 6,139,180 |
| 2024-05-27 | 7.300 | 7.440 | 7.250 | 7.430 | 7.430 | 7,173,960 |
| 2024-05-24 | 7.210 | 7.350 | 7.200 | 7.240 | 7.240 | 4,467,340 |
| 2024-05-23 | 7.450 | 7.450 | 7.210 | 7.230 | 7.230 | 7,328,477 |
| 2024-05-22 | 7.410 | 7.500 | 7.410 | 7.420 | 7.420 | 5,899,380 |
| 2024-05-21 | 7.510 | 7.510 | 7.380 | 7.470 | 7.470 | 6,911,740 |
| 2024-05-20 | 7.440 | 7.570 | 7.390 | 7.520 | 7.520 | 10,434,690 |
| 2024-05-17 | 7.440 | 7.520 | 7.370 | 7.430 | 7.430 | 8,450,700 |
| 2024-05-16 | 7.550 | 7.570 | 7.410 | 7.440 | 7.440 | 9,502,061 |
| 2024-05-15 | 7.720 | 7.810 | 7.510 | 7.530 | 7.530 | 15,023,507 |
| 2024-05-14 | 7.700 | 7.970 | 7.610 | 7.810 | 7.810 | 26,761,447 |
| 2024-05-13 | 7.490 | 7.990 | 7.380 | 7.930 | 7.930 | 33,237,002 |
| 2024-05-10 | 7.290 | 7.330 | 7.220 | 7.300 | 7.300 | 5,738,120 |
| 2024-05-09 | 7.210 | 7.330 | 7.210 | 7.270 | 7.270 | 4,918,688 |
| 2024-05-08 | 7.300 | 7.360 | 7.220 | 7.240 | 7.240 | 4,619,468 |
| 2024-05-07 | 7.260 | 7.350 | 7.230 | 7.300 | 7.300 | 7,481,820 |
| 2024-05-06 | 7.410 | 7.500 | 7.300 | 7.400 | 7.400 | 7,587,608 |
| 2024-04-30 | 7.210 | 7.450 | 7.210 | 7.290 | 7.290 | 8,403,570 |
| 2024-04-29 | 7.030 | 7.200 | 7.000 | 7.200 | 7.200 | 5,364,239 |
| 2024-04-26 | 6.950 | 7.050 | 6.880 | 7.030 | 7.030 | 5,337,328 |
| 2024-04-25 | 6.920 | 7.020 | 6.910 | 6.970 | 6.970 | 3,103,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-30 | 0.0470 CNY |
| 2021-04-22 | 0.0550 CNY |
| 2020-05-27 | 0.0510 CNY |
| 2019-05-29 | 0.0896 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.