Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600903.SHG stock page

Guizhou Gas Group Corporation Ltd Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-278.7208.7708.6808.7408.7406,073,158
2023-07-268.6808.7908.6408.7208.7206,138,452
2023-07-258.6708.7108.6208.6708.6704,887,208
2023-07-248.7108.7108.6008.6208.6204,053,440
2023-07-218.7208.7808.5908.7108.7105,394,502
2023-07-208.8408.8408.7008.7108.7106,228,561
2023-07-198.7308.8508.7008.8008.8007,224,044
2023-07-188.6708.7808.5508.7608.7608,918,171
2023-07-178.6208.6908.5108.6908.6906,005,520
2023-07-148.7008.7008.5608.6308.6306,979,818
2023-07-138.6408.7908.6408.6908.6908,066,528
2023-07-128.7308.7508.6208.6808.6807,300,719
2023-07-118.7708.7708.6008.7108.7108,358,916
2023-07-108.7308.9508.6608.7708.77012,055,612
2023-07-078.6908.7908.6208.7008.7009,170,802
2023-07-068.6508.8208.6308.7008.70011,649,136
2023-07-058.6508.7008.5808.6208.6206,615,592
2023-07-048.7508.7708.6008.6808.68010,106,408
2023-07-038.7008.8208.6408.7708.77010,950,619
2023-06-308.6608.7508.6308.6508.65011,407,853
2023-06-298.7708.8208.5808.7008.70016,013,792
2023-06-288.7609.1108.6508.6908.69026,580,705
2023-06-278.6408.9408.4608.7608.76027,564,324
2023-06-268.1308.7908.1308.6408.64027,026,424
2023-06-218.2208.3508.2008.2408.2408,973,519
2023-06-208.4608.4608.2508.2508.25012,360,596
2023-06-198.4208.6408.3708.4608.46013,836,567
2023-06-168.5308.6608.4608.5208.52016,431,925
2023-06-158.3908.4908.2908.4808.48013,299,875
2023-06-148.3708.3908.2708.3508.3508,005,284
2023-06-138.4008.4308.2608.3108.31011,128,104
2023-06-128.3908.4608.3608.4208.4209,597,501
2023-06-098.5208.5408.3408.3808.38012,337,781
2023-06-088.5108.5808.4508.5208.5209,795,387
2023-06-078.6108.6308.4308.4608.46012,552,099
2023-06-068.8408.8708.4508.6308.63025,607,343
2023-06-058.6508.9608.5708.8908.89025,246,764
2023-06-028.7008.7708.6308.6508.65017,214,523
2023-06-018.8208.9508.6808.7208.72025,763,681
2023-05-319.2509.3008.8508.8908.89037,975,613
2023-05-309.5209.8209.2709.3609.36046,240,268
2023-05-299.19010.2908.96010.02010.02055,232,437
2023-05-269.1609.9008.6109.4109.41052,467,529
2023-05-258.1909.0208.1709.0209.02031,146,362
2023-05-248.2108.2808.1708.2008.2003,338,320
2023-05-238.3208.3508.2208.2208.2204,097,927
2023-05-228.3008.3408.2608.3008.3003,507,860
2023-05-198.3708.4008.2808.2908.2905,498,634
2023-05-188.3408.4208.2708.3508.3504,723,212
2023-05-178.2608.3208.1608.3108.3105,127,178
2023-05-168.2808.4608.2508.2808.2808,211,899
2023-05-158.1608.2808.1108.2808.2806,672,700
2023-05-128.1308.2008.0708.1708.1706,126,038
2023-05-117.9508.1407.9208.1308.1307,141,304
2023-05-107.9307.9407.8707.9307.9302,494,650
2023-05-098.0108.0307.9107.9107.9103,659,130
2023-05-087.9808.0507.9507.9907.9903,298,370
2023-05-057.9907.9907.9007.9707.9703,807,810
2023-05-047.9407.9807.8907.9807.9805,005,080
2023-04-287.8907.9407.8607.9207.9203,018,107
← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-300.0470 CNY
2021-04-220.0550 CNY
2020-05-270.0510 CNY
2019-05-290.0896 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.