Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.920 | 7.020 | 6.910 | 6.970 | 6.970 | 3,103,115 |
| 2024-04-24 | 6.940 | 6.990 | 6.870 | 6.970 | 6.970 | 3,599,224 |
| 2024-04-23 | 7.000 | 7.070 | 6.880 | 6.900 | 6.900 | 5,701,586 |
| 2024-04-22 | 7.120 | 7.200 | 6.930 | 7.020 | 7.020 | 8,205,832 |
| 2024-04-19 | 7.070 | 7.380 | 7.030 | 7.280 | 7.280 | 8,693,733 |
| 2024-04-18 | 7.270 | 7.270 | 7.070 | 7.070 | 7.070 | 6,254,640 |
| 2024-04-17 | 6.850 | 7.240 | 6.830 | 7.230 | 7.230 | 7,973,752 |
| 2024-04-16 | 7.140 | 7.230 | 6.780 | 6.790 | 6.790 | 9,023,978 |
| 2024-04-15 | 7.320 | 7.360 | 7.130 | 7.220 | 7.220 | 10,110,174 |
| 2024-04-12 | 7.490 | 7.490 | 7.330 | 7.350 | 7.350 | 8,387,500 |
| 2024-04-11 | 7.330 | 7.600 | 7.170 | 7.500 | 7.500 | 14,207,278 |
| 2024-04-10 | 7.330 | 7.550 | 7.280 | 7.430 | 7.430 | 16,121,841 |
| 2024-04-09 | 7.320 | 7.360 | 7.230 | 7.270 | 7.270 | 6,727,365 |
| 2024-04-08 | 7.410 | 7.490 | 7.220 | 7.290 | 7.290 | 13,672,866 |
| 2024-04-03 | 7.080 | 7.650 | 7.080 | 7.400 | 7.400 | 17,555,755 |
| 2024-04-02 | 7.100 | 7.200 | 7.050 | 7.120 | 7.120 | 5,442,060 |
| 2024-04-01 | 6.970 | 7.080 | 6.950 | 7.060 | 7.060 | 3,670,080 |
| 2024-03-29 | 6.880 | 6.950 | 6.850 | 6.950 | 6.950 | 1,669,940 |
| 2024-03-28 | 6.810 | 6.900 | 6.780 | 6.880 | 6.880 | 3,330,540 |
| 2024-03-27 | 6.960 | 7.020 | 6.770 | 6.770 | 6.770 | 4,693,220 |
| 2024-03-26 | 7.010 | 7.050 | 6.850 | 6.960 | 6.960 | 5,912,900 |
| 2024-03-25 | 7.080 | 7.170 | 7.020 | 7.020 | 7.020 | 4,199,320 |
| 2024-03-22 | 7.250 | 7.270 | 7.080 | 7.120 | 7.120 | 5,331,680 |
| 2024-03-21 | 7.270 | 7.300 | 7.180 | 7.240 | 7.240 | 3,824,425 |
| 2024-03-20 | 7.240 | 7.300 | 7.220 | 7.270 | 7.270 | 3,944,834 |
| 2024-03-19 | 7.280 | 7.400 | 7.210 | 7.250 | 7.250 | 6,726,040 |
| 2024-03-18 | 7.260 | 7.310 | 7.240 | 7.300 | 7.300 | 5,443,690 |
| 2024-03-15 | 7.160 | 7.270 | 7.110 | 7.260 | 7.260 | 5,740,729 |
| 2024-03-14 | 7.170 | 7.260 | 7.120 | 7.160 | 7.160 | 4,449,980 |
| 2024-03-13 | 7.190 | 7.190 | 7.100 | 7.180 | 7.180 | 4,527,860 |
| 2024-03-12 | 7.160 | 7.200 | 7.120 | 7.200 | 7.200 | 5,462,880 |
| 2024-03-11 | 7.090 | 7.180 | 7.060 | 7.170 | 7.170 | 5,615,430 |
| 2024-03-08 | 7.140 | 7.140 | 7.030 | 7.080 | 7.080 | 3,284,980 |
| 2024-03-07 | 7.130 | 7.190 | 7.090 | 7.110 | 7.110 | 4,879,835 |
| 2024-03-06 | 7.040 | 7.220 | 7.010 | 7.140 | 7.140 | 7,067,892 |
| 2024-03-05 | 7.140 | 7.140 | 7.020 | 7.050 | 7.050 | 3,779,340 |
| 2024-03-04 | 7.100 | 7.150 | 6.990 | 7.140 | 7.140 | 5,545,880 |
| 2024-03-01 | 7.200 | 7.230 | 7.070 | 7.120 | 7.120 | 7,386,111 |
| 2024-02-29 | 6.920 | 7.250 | 6.900 | 7.170 | 7.170 | 9,851,970 |
| 2024-02-28 | 7.110 | 7.230 | 6.920 | 6.930 | 6.930 | 8,011,050 |
| 2024-02-27 | 7.010 | 7.110 | 6.970 | 7.110 | 7.110 | 5,453,000 |
| 2024-02-26 | 7.050 | 7.100 | 7.010 | 7.030 | 7.030 | 5,656,770 |
| 2024-02-23 | 7.070 | 7.090 | 6.980 | 7.070 | 7.070 | 4,849,590 |
| 2024-02-22 | 7.030 | 7.100 | 6.970 | 7.050 | 7.050 | 4,200,396 |
| 2024-02-21 | 6.960 | 7.150 | 6.900 | 7.020 | 7.020 | 5,582,070 |
| 2024-02-20 | 7.070 | 7.070 | 6.890 | 6.980 | 6.980 | 4,334,920 |
| 2024-02-19 | 7.150 | 7.170 | 6.960 | 7.040 | 7.040 | 6,752,030 |
| 2024-02-08 | 6.910 | 7.140 | 6.810 | 7.030 | 7.030 | 8,253,550 |
| 2024-02-07 | 6.490 | 6.870 | 6.440 | 6.850 | 6.850 | 9,279,140 |
| 2024-02-06 | 6.150 | 6.620 | 6.000 | 6.530 | 6.530 | 7,401,333 |
| 2024-02-05 | 6.450 | 6.460 | 5.900 | 6.250 | 6.250 | 8,316,478 |
| 2024-02-02 | 6.720 | 6.790 | 6.310 | 6.510 | 6.510 | 6,611,240 |
| 2024-02-01 | 6.770 | 6.870 | 6.630 | 6.700 | 6.700 | 4,747,920 |
| 2024-01-31 | 7.040 | 7.130 | 6.820 | 6.850 | 6.850 | 6,143,740 |
| 2024-01-30 | 7.010 | 7.210 | 7.010 | 7.070 | 7.070 | 4,331,474 |
| 2024-01-29 | 7.320 | 7.330 | 7.110 | 7.110 | 7.110 | 4,902,547 |
| 2024-01-26 | 7.160 | 7.360 | 7.130 | 7.300 | 7.300 | 5,001,580 |
| 2024-01-25 | 7.000 | 7.180 | 6.980 | 7.170 | 7.170 | 4,868,446 |
| 2024-01-24 | 6.940 | 7.020 | 6.750 | 7.000 | 7.000 | 5,112,100 |
| 2024-01-23 | 6.870 | 6.930 | 6.720 | 6.880 | 6.880 | 4,151,830 |
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.