Guizhou Gas Group Corporation Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.160	8.290	8.140	8.280	8.280	6,088,530
2023-10-26	8.060	8.180	8.030	8.160	8.160	4,534,320
2023-10-25	8.110	8.190	8.050	8.100	8.100	6,283,409
2023-10-24	7.800	8.060	7.770	8.040	8.040	7,039,800
2023-10-23	7.960	8.060	7.770	7.830	7.830	5,912,779
2023-10-20	8.010	8.070	7.910	8.020	8.020	4,038,763
2023-10-19	8.120	8.120	7.940	8.010	8.010	8,176,517
2023-10-18	8.400	8.420	8.160	8.200	8.200	10,623,740
2023-10-17	8.530	8.530	8.350	8.400	8.400	9,446,474
2023-10-16	8.380	8.580	8.350	8.560	8.560	19,590,874
2023-10-13	8.360	8.410	8.260	8.300	8.300	6,323,167
2023-10-12	8.370	8.410	8.280	8.350	8.350	6,259,137
2023-10-11	8.500	8.550	8.330	8.340	8.340	9,811,062
2023-10-10	8.600	8.770	8.480	8.480	8.480	12,201,040
2023-10-09	8.520	8.610	8.500	8.530	8.530	9,200,513
2023-09-28	8.450	8.510	8.370	8.490	8.490	8,323,009
2023-09-27	8.310	8.380	8.300	8.350	8.350	4,215,377
2023-09-26	8.320	8.470	8.230	8.320	8.320	5,859,191
2023-09-25	8.290	8.410	8.250	8.310	8.310	5,498,380
2023-09-22	8.180	8.300	8.180	8.290	8.290	4,656,420
2023-09-21	8.360	8.390	8.230	8.230	8.230	6,724,774
2023-09-20	8.490	8.490	8.360	8.380	8.380	5,308,866
2023-09-19	8.430	8.520	8.390	8.490	8.490	6,742,434
2023-09-18	8.380	8.450	8.300	8.430	8.430	5,526,033
2023-09-15	8.550	8.600	8.370	8.420	8.420	10,485,213
2023-09-14	8.480	8.600	8.430	8.550	8.550	13,314,179
2023-09-13	8.470	8.550	8.380	8.460	8.460	7,179,250
2023-09-12	8.460	8.510	8.410	8.440	8.440	5,457,797
2023-09-11	8.400	8.490	8.320	8.480	8.480	7,615,599
2023-09-08	8.340	8.460	8.310	8.390	8.390	5,523,519
2023-09-07	8.480	8.500	8.360	8.360	8.360	8,367,460
2023-09-06	8.530	8.640	8.460	8.510	8.510	9,224,980
2023-09-05	8.540	8.670	8.470	8.570	8.570	14,064,692
2023-09-04	8.480	8.710	8.450	8.590	8.590	14,033,556
2023-09-01	8.320	8.650	8.300	8.510	8.510	16,699,190
2023-08-31	8.460	8.510	8.330	8.350	8.350	9,512,266
2023-08-30	8.540	8.590	8.420	8.460	8.460	13,204,650
2023-08-29	8.360	8.650	8.340	8.630	8.630	17,986,938
2023-08-28	8.560	8.560	8.280	8.320	8.320	17,773,437
2023-08-25	8.200	8.500	8.170	8.200	8.200	15,064,867
2023-08-24	8.600	8.600	8.250	8.290	8.290	21,726,857
2023-08-23	8.990	9.080	8.650	8.650	8.650	20,960,994
2023-08-22	9.080	9.180	8.800	9.030	9.030	29,693,187
2023-08-21	8.780	9.610	8.750	9.240	9.240	42,590,677
2023-08-18	8.740	9.320	8.630	9.000	9.000	43,726,181
2023-08-17	8.920	8.970	8.470	8.770	8.770	31,302,460
2023-08-16	9.180	9.350	9.000	9.010	9.010	32,439,072
2023-08-15	9.170	9.220	8.960	9.100	9.100	31,023,791
2023-08-14	9.410	9.420	9.060	9.170	9.170	42,645,614
2023-08-11	9.640	9.990	9.310	9.420	9.420	71,370,478
2023-08-10	8.640	9.310	8.640	9.310	9.310	39,892,491
2023-08-09	8.560	8.560	8.460	8.460	8.460	3,420,880
2023-08-08	8.490	8.570	8.450	8.570	8.570	4,946,819
2023-08-07	8.650	8.650	8.450	8.490	8.490	6,523,220
2023-08-04	8.770	8.830	8.640	8.650	8.650	8,098,207
2023-08-03	8.730	8.830	8.710	8.760	8.760	4,540,560
2023-08-02	8.960	8.960	8.760	8.780	8.780	8,184,336
2023-08-01	8.990	9.160	8.850	8.960	8.960	10,111,826
2023-07-31	8.800	8.960	8.780	8.950	8.950	10,573,217
2023-07-28	8.690	8.840	8.640	8.790	8.790	7,661,971

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.