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
2023-04-27	7.810	7.890	7.780	7.890	7.890	3,145,414
2023-04-26	7.770	7.850	7.660	7.810	7.810	2,722,999
2023-04-25	7.780	7.950	7.680	7.770	7.770	3,867,192
2023-04-24	7.810	7.880	7.660	7.790	7.790	4,568,663
2023-04-21	7.960	7.960	7.750	7.760	7.760	4,894,323
2023-04-20	7.780	7.810	7.660	7.670	7.670	2,947,520
2023-04-19	7.850	7.880	7.790	7.790	7.790	1,601,680
2023-04-18	7.890	7.890	7.830	7.840	7.840	1,788,220
2023-04-17	7.800	7.880	7.800	7.880	7.880	2,070,323
2023-04-14	7.820	7.850	7.790	7.800	7.800	1,932,332
2023-04-13	7.790	7.880	7.770	7.820	7.820	2,540,408
2023-04-12	7.780	7.810	7.770	7.780	7.780	1,771,860
2023-04-11	7.790	7.820	7.750	7.760	7.760	2,038,920
2023-04-10	7.890	7.890	7.790	7.790	7.790	2,762,560
2023-04-07	7.850	7.890	7.820	7.890	7.890	1,858,760
2023-04-06	7.820	7.900	7.810	7.850	7.850	2,271,100
2023-04-04	7.910	7.940	7.800	7.820	7.820	2,927,580
2023-04-03	7.930	7.990	7.910	7.930	7.930	2,250,307
2023-03-31	7.820	7.930	7.820	7.930	7.930	2,037,333
2023-03-30	7.830	7.870	7.750	7.870	7.870	3,267,500
2023-03-29	8.030	8.050	7.840	7.850	7.850	5,050,700
2023-03-28	8.000	8.100	7.960	8.030	8.030	4,259,720
2023-03-27	8.000	8.020	7.920	7.950	7.950	4,129,840
2023-03-24	8.080	8.080	8.000	8.000	8.000	3,966,500
2023-03-23	8.150	8.150	8.030	8.060	8.060	5,075,179
2023-03-22	8.220	8.230	8.120	8.130	8.130	4,309,867
2023-03-21	8.260	8.260	8.140	8.170	8.170	5,246,436
2023-03-20	8.400	8.570	8.200	8.230	8.230	10,953,398
2023-03-17	8.350	8.410	8.260	8.300	8.300	10,188,713
2023-03-16	8.210	8.760	8.140	8.420	8.420	14,706,539
2023-03-15	8.250	8.330	8.170	8.210	8.210	4,401,678
2023-03-14	8.210	8.280	8.110	8.250	8.250	6,607,327
2023-03-13	8.210	8.240	8.100	8.150	8.150	4,259,980
2023-03-10	8.170	8.280	8.130	8.150	8.150	8,119,752
2023-03-09	7.970	8.180	7.950	8.130	8.130	8,873,698
2023-03-08	7.870	7.950	7.840	7.940	7.940	2,344,749
2023-03-07	8.040	8.070	7.900	7.900	7.900	3,800,299
2023-03-06	8.040	8.060	8.000	8.020	8.020	1,983,179
2023-03-03	8.050	8.070	8.010	8.040	8.040	2,155,498
2023-03-02	8.080	8.080	8.030	8.060	8.060	2,183,776
2023-03-01	8.050	8.080	8.030	8.050	8.050	2,233,658
2023-02-28	8.020	8.070	8.000	8.060	8.060	1,968,280
2023-02-27	8.130	8.150	8.010	8.020	8.020	3,061,435
2023-02-24	8.170	8.190	8.110	8.130	8.130	2,055,400
2023-02-23	8.140	8.180	8.100	8.170	8.170	3,644,980
2023-02-22	8.050	8.110	8.030	8.110	8.110	3,384,300
2023-02-21	8.090	8.090	8.010	8.060	8.060	2,549,955
2023-02-20	8.100	8.110	7.980	8.060	8.060	3,401,667
2023-02-17	8.030	8.180	7.970	8.090	8.090	5,807,170
2023-02-16	8.240	8.240	7.990	8.000	8.000	6,174,779
2023-02-15	8.190	8.240	8.160	8.200	8.200	3,382,684
2023-02-14	8.140	8.250	8.120	8.240	8.240	5,943,045
2023-02-13	8.170	8.200	8.110	8.130	8.130	3,635,062
2023-02-10	8.120	8.150	8.060	8.150	8.150	4,773,613
2023-02-09	8.040	8.100	8.030	8.090	8.090	3,163,644
2023-02-08	8.090	8.120	8.060	8.070	8.070	3,194,450
2023-02-07	8.100	8.100	8.030	8.080	8.080	2,441,332
2023-02-06	8.070	8.100	8.020	8.070	8.070	3,058,792
2023-02-03	8.130	8.130	8.020	8.070	8.070	3,793,080
2023-02-02	8.140	8.140	8.050	8.120	8.120	5,191,095

← NewerPage 15 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.