Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 7.170 | 7.240 | 6.820 | 6.880 | 6.880 | 4,768,724 |
| 2024-01-19 | 7.210 | 7.230 | 7.130 | 7.160 | 7.160 | 2,460,629 |
| 2024-01-18 | 7.230 | 7.240 | 6.990 | 7.220 | 7.220 | 5,347,749 |
| 2024-01-17 | 7.340 | 7.390 | 7.210 | 7.230 | 7.230 | 3,360,000 |
| 2024-01-16 | 7.510 | 7.520 | 7.280 | 7.380 | 7.380 | 5,712,500 |
| 2024-01-15 | 7.500 | 7.670 | 7.480 | 7.550 | 7.550 | 3,616,860 |
| 2024-01-12 | 7.500 | 7.570 | 7.490 | 7.520 | 7.520 | 2,743,400 |
| 2024-01-11 | 7.450 | 7.520 | 7.420 | 7.500 | 7.500 | 3,220,460 |
| 2024-01-10 | 7.560 | 7.610 | 7.400 | 7.470 | 7.470 | 4,576,440 |
| 2024-01-09 | 7.480 | 7.630 | 7.470 | 7.560 | 7.560 | 3,122,440 |
| 2024-01-08 | 7.670 | 7.700 | 7.480 | 7.480 | 7.480 | 4,527,480 |
| 2024-01-05 | 7.790 | 7.850 | 7.680 | 7.700 | 7.700 | 4,409,999 |
| 2024-01-04 | 7.910 | 7.930 | 7.810 | 7.830 | 7.830 | 3,276,340 |
| 2024-01-03 | 7.900 | 7.950 | 7.870 | 7.920 | 7.920 | 3,168,740 |
| 2024-01-02 | 7.890 | 7.950 | 7.850 | 7.910 | 7.910 | 4,192,740 |
| 2023-12-29 | 7.860 | 7.900 | 7.810 | 7.890 | 7.890 | 4,217,640 |
| 2023-12-28 | 7.750 | 7.890 | 7.700 | 7.850 | 7.850 | 5,140,900 |
| 2023-12-27 | 7.760 | 7.800 | 7.690 | 7.780 | 7.780 | 3,451,083 |
| 2023-12-26 | 7.850 | 7.870 | 7.750 | 7.780 | 7.780 | 3,625,980 |
| 2023-12-25 | 7.890 | 7.890 | 7.770 | 7.820 | 7.820 | 4,178,219 |
| 2023-12-22 | 7.950 | 8.020 | 7.850 | 7.900 | 7.900 | 5,607,779 |
| 2023-12-21 | 7.910 | 7.970 | 7.820 | 7.940 | 7.940 | 5,813,237 |
| 2023-12-20 | 8.160 | 8.170 | 7.940 | 7.970 | 7.970 | 8,244,380 |
| 2023-12-19 | 8.280 | 8.350 | 8.080 | 8.160 | 8.160 | 7,407,992 |
| 2023-12-18 | 8.410 | 8.430 | 8.150 | 8.180 | 8.180 | 11,116,307 |
| 2023-12-15 | 8.580 | 8.680 | 8.400 | 8.460 | 8.460 | 14,615,268 |
| 2023-12-14 | 8.660 | 8.750 | 8.420 | 8.580 | 8.580 | 26,051,610 |
| 2023-12-13 | 8.300 | 8.470 | 8.290 | 8.380 | 8.380 | 13,503,734 |
| 2023-12-12 | 8.340 | 8.350 | 8.180 | 8.310 | 8.310 | 9,557,861 |
| 2023-12-11 | 8.200 | 8.480 | 8.140 | 8.340 | 8.340 | 14,832,818 |
| 2023-12-08 | 8.120 | 8.300 | 8.100 | 8.140 | 8.140 | 9,108,268 |
| 2023-12-07 | 8.060 | 8.080 | 7.990 | 8.060 | 8.060 | 3,627,712 |
| 2023-12-06 | 8.080 | 8.130 | 8.060 | 8.100 | 8.100 | 3,811,420 |
| 2023-12-05 | 8.240 | 8.250 | 8.070 | 8.080 | 8.080 | 5,721,120 |
| 2023-12-04 | 8.300 | 8.330 | 8.240 | 8.260 | 8.260 | 3,683,982 |
| 2023-12-01 | 8.340 | 8.370 | 8.290 | 8.330 | 8.330 | 4,350,740 |
| 2023-11-30 | 8.270 | 8.370 | 8.230 | 8.340 | 8.340 | 5,157,772 |
| 2023-11-29 | 8.350 | 8.370 | 8.270 | 8.280 | 8.280 | 4,986,907 |
| 2023-11-28 | 8.430 | 8.440 | 8.250 | 8.380 | 8.380 | 5,797,660 |
| 2023-11-27 | 8.400 | 8.470 | 8.360 | 8.420 | 8.420 | 5,360,180 |
| 2023-11-24 | 8.430 | 8.480 | 8.350 | 8.410 | 8.410 | 5,890,927 |
| 2023-11-23 | 8.400 | 8.480 | 8.380 | 8.450 | 8.450 | 5,475,680 |
| 2023-11-22 | 8.440 | 8.470 | 8.370 | 8.390 | 8.390 | 4,900,580 |
| 2023-11-21 | 8.460 | 8.520 | 8.410 | 8.430 | 8.430 | 8,170,432 |
| 2023-11-20 | 8.410 | 8.470 | 8.370 | 8.460 | 8.460 | 5,989,440 |
| 2023-11-17 | 8.410 | 8.490 | 8.350 | 8.450 | 8.450 | 6,675,100 |
| 2023-11-16 | 8.480 | 8.510 | 8.420 | 8.430 | 8.430 | 5,860,603 |
| 2023-11-15 | 8.520 | 8.540 | 8.420 | 8.520 | 8.520 | 10,063,900 |
| 2023-11-14 | 8.550 | 8.580 | 8.430 | 8.490 | 8.490 | 10,837,414 |
| 2023-11-13 | 8.600 | 8.610 | 8.490 | 8.590 | 8.590 | 19,623,239 |
| 2023-11-10 | 8.220 | 8.570 | 8.170 | 8.570 | 8.570 | 25,781,068 |
| 2023-11-09 | 8.230 | 8.280 | 8.200 | 8.220 | 8.220 | 4,683,507 |
| 2023-11-08 | 8.290 | 8.330 | 8.220 | 8.270 | 8.270 | 7,769,860 |
| 2023-11-07 | 8.330 | 8.330 | 8.240 | 8.310 | 8.310 | 4,979,271 |
| 2023-11-06 | 8.240 | 8.330 | 8.210 | 8.330 | 8.330 | 6,661,750 |
| 2023-11-03 | 8.200 | 8.270 | 8.180 | 8.230 | 8.230 | 3,505,701 |
| 2023-11-02 | 8.280 | 8.290 | 8.170 | 8.210 | 8.210 | 3,681,488 |
| 2023-11-01 | 8.250 | 8.290 | 8.170 | 8.280 | 8.280 | 4,179,606 |
| 2023-10-31 | 8.280 | 8.290 | 8.190 | 8.230 | 8.230 | 4,477,060 |
| 2023-10-30 | 8.200 | 8.330 | 8.200 | 8.300 | 8.300 | 5,908,505 |
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.