Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.080 | 8.160 | 8.020 | 8.140 | 8.140 | 6,367,528 |
| 2023-01-31 | 8.020 | 8.200 | 8.010 | 8.080 | 8.080 | 5,234,575 |
| 2023-01-30 | 8.040 | 8.050 | 7.970 | 8.000 | 8.000 | 4,089,402 |
| 2023-01-20 | 7.990 | 7.990 | 7.930 | 7.970 | 7.970 | 2,453,200 |
| 2023-01-19 | 7.950 | 7.980 | 7.920 | 7.940 | 7.940 | 2,142,848 |
| 2023-01-18 | 7.950 | 8.000 | 7.930 | 7.940 | 7.940 | 2,910,430 |
| 2023-01-17 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 3,274,054 |
| 2023-01-16 | 8.010 | 8.140 | 7.990 | 8.000 | 8.000 | 3,741,294 |
| 2023-01-13 | 7.990 | 8.030 | 7.910 | 8.000 | 8.000 | 3,231,247 |
| 2023-01-12 | 8.030 | 8.050 | 7.930 | 7.980 | 7.980 | 3,534,480 |
| 2023-01-11 | 7.940 | 8.200 | 7.910 | 8.060 | 8.060 | 6,095,041 |
| 2023-01-10 | 8.000 | 8.010 | 7.910 | 7.940 | 7.940 | 2,022,060 |
| 2023-01-09 | 7.890 | 7.980 | 7.890 | 7.970 | 7.970 | 2,986,101 |
| 2023-01-06 | 7.930 | 8.010 | 7.890 | 7.920 | 7.920 | 4,988,213 |
| 2023-01-05 | 7.840 | 8.230 | 7.820 | 8.010 | 8.010 | 8,950,973 |
| 2023-01-04 | 7.800 | 7.880 | 7.760 | 7.870 | 7.870 | 3,201,820 |
| 2023-01-03 | 7.720 | 7.830 | 7.710 | 7.800 | 7.800 | 2,788,420 |
| 2022-12-30 | 7.750 | 7.800 | 7.720 | 7.750 | 7.750 | 2,060,834 |
| 2022-12-29 | 7.800 | 7.800 | 7.740 | 7.750 | 7.750 | 2,249,660 |
| 2022-12-28 | 7.830 | 7.890 | 7.770 | 7.840 | 7.840 | 2,322,320 |
| 2022-12-27 | 7.890 | 7.940 | 7.800 | 7.840 | 7.840 | 2,377,600 |
| 2022-12-26 | 7.740 | 7.910 | 7.740 | 7.830 | 7.830 | 2,154,300 |
| 2022-12-23 | 7.700 | 7.830 | 7.690 | 7.750 | 7.750 | 2,520,780 |
| 2022-12-22 | 7.850 | 7.920 | 7.750 | 7.770 | 7.770 | 2,698,879 |
| 2022-12-21 | 7.940 | 8.020 | 7.740 | 7.850 | 7.850 | 4,215,335 |
| 2022-12-20 | 8.020 | 8.080 | 7.920 | 7.970 | 7.970 | 2,916,038 |
| 2022-12-19 | 8.250 | 8.290 | 7.970 | 8.020 | 8.020 | 5,525,805 |
| 2022-12-16 | 8.210 | 8.290 | 8.110 | 8.270 | 8.270 | 7,150,065 |
| 2022-12-15 | 8.400 | 8.400 | 8.210 | 8.240 | 8.240 | 6,946,359 |
| 2022-12-14 | 8.290 | 8.430 | 8.180 | 8.430 | 8.430 | 9,406,832 |
| 2022-12-13 | 8.220 | 8.310 | 8.200 | 8.260 | 8.260 | 4,759,040 |
| 2022-12-12 | 8.300 | 8.420 | 8.220 | 8.230 | 8.230 | 7,361,247 |
| 2022-12-09 | 8.430 | 8.510 | 8.000 | 8.380 | 8.380 | 13,441,005 |
| 2022-12-08 | 8.380 | 8.990 | 8.340 | 8.560 | 8.560 | 22,766,994 |
| 2022-12-07 | 8.250 | 8.340 | 8.200 | 8.300 | 8.300 | 5,172,220 |
| 2022-12-06 | 8.390 | 8.430 | 8.260 | 8.300 | 8.300 | 7,608,913 |
| 2022-12-05 | 8.400 | 8.490 | 8.370 | 8.430 | 8.430 | 7,644,592 |
| 2022-12-02 | 8.440 | 8.540 | 8.380 | 8.410 | 8.410 | 8,932,802 |
| 2022-12-01 | 8.420 | 8.710 | 8.360 | 8.510 | 8.510 | 18,451,466 |
| 2022-11-30 | 8.180 | 8.880 | 8.180 | 8.510 | 8.510 | 26,573,632 |
| 2022-11-29 | 8.200 | 8.200 | 8.070 | 8.170 | 8.170 | 7,694,338 |
| 2022-11-28 | 8.000 | 8.160 | 7.880 | 8.150 | 8.150 | 8,642,335 |
| 2022-11-25 | 7.970 | 8.170 | 7.910 | 8.060 | 8.060 | 7,863,617 |
| 2022-11-24 | 8.060 | 8.060 | 7.920 | 7.970 | 7.970 | 5,545,922 |
| 2022-11-23 | 7.880 | 8.040 | 7.880 | 8.020 | 8.020 | 5,715,748 |
| 2022-11-22 | 7.860 | 7.990 | 7.850 | 7.890 | 7.890 | 3,361,792 |
| 2022-11-21 | 7.880 | 7.900 | 7.820 | 7.900 | 7.900 | 3,219,513 |
| 2022-11-18 | 8.030 | 8.040 | 7.910 | 7.920 | 7.920 | 5,547,260 |
| 2022-11-17 | 8.070 | 8.070 | 7.960 | 8.040 | 8.040 | 8,234,545 |
| 2022-11-16 | 7.880 | 8.330 | 7.870 | 8.160 | 8.160 | 14,613,067 |
| 2022-11-15 | 7.760 | 7.930 | 7.760 | 7.870 | 7.870 | 4,275,365 |
| 2022-11-14 | 7.840 | 7.870 | 7.730 | 7.760 | 7.760 | 3,556,580 |
| 2022-11-11 | 7.900 | 7.930 | 7.820 | 7.840 | 7.840 | 3,778,888 |
| 2022-11-10 | 7.810 | 7.850 | 7.730 | 7.820 | 7.820 | 3,535,812 |
| 2022-11-09 | 7.830 | 7.920 | 7.780 | 7.810 | 7.810 | 4,220,447 |
| 2022-11-08 | 7.860 | 8.090 | 7.790 | 7.920 | 7.920 | 6,575,695 |
| 2022-11-07 | 7.730 | 7.900 | 7.710 | 7.890 | 7.890 | 5,891,711 |
| 2022-11-04 | 7.630 | 7.760 | 7.600 | 7.730 | 7.730 | 4,683,113 |
| 2022-11-03 | 7.670 | 7.750 | 7.620 | 7.680 | 7.680 | 3,343,140 |
| 2022-11-02 | 7.590 | 7.680 | 7.560 | 7.670 | 7.670 | 3,978,359 |
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.