Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.490 | 7.590 | 7.480 | 7.590 | 7.590 | 3,996,221 |
| 2022-10-31 | 7.490 | 7.550 | 7.400 | 7.490 | 7.490 | 3,418,229 |
| 2022-10-28 | 7.780 | 7.780 | 7.400 | 7.470 | 7.470 | 7,872,530 |
| 2022-10-27 | 7.930 | 7.930 | 7.820 | 7.830 | 7.830 | 4,057,060 |
| 2022-10-26 | 7.850 | 7.980 | 7.760 | 7.890 | 7.890 | 5,691,741 |
| 2022-10-25 | 7.890 | 7.940 | 7.710 | 7.840 | 7.840 | 3,764,640 |
| 2022-10-24 | 8.000 | 8.080 | 7.860 | 7.880 | 7.880 | 5,122,779 |
| 2022-10-21 | 8.030 | 8.090 | 7.930 | 7.950 | 7.950 | 5,017,422 |
| 2022-10-20 | 8.000 | 8.150 | 7.970 | 8.070 | 8.070 | 5,457,294 |
| 2022-10-19 | 8.270 | 8.300 | 8.050 | 8.060 | 8.060 | 10,008,734 |
| 2022-10-18 | 8.400 | 8.510 | 8.260 | 8.360 | 8.360 | 9,962,491 |
| 2022-10-17 | 8.480 | 8.550 | 8.330 | 8.450 | 8.450 | 9,688,797 |
| 2022-10-14 | 8.450 | 8.650 | 8.390 | 8.520 | 8.520 | 14,164,557 |
| 2022-10-13 | 8.250 | 8.700 | 8.160 | 8.580 | 8.580 | 15,854,223 |
| 2022-10-12 | 8.300 | 8.420 | 8.190 | 8.360 | 8.360 | 10,860,950 |
| 2022-10-11 | 8.130 | 8.400 | 7.900 | 8.400 | 8.400 | 12,871,882 |
| 2022-10-10 | 8.050 | 8.410 | 8.040 | 8.190 | 8.190 | 11,990,251 |
| 2022-09-30 | 7.920 | 8.050 | 7.710 | 8.030 | 8.030 | 6,458,376 |
| 2022-09-29 | 8.120 | 8.340 | 7.940 | 7.980 | 7.980 | 10,220,513 |
| 2022-09-28 | 8.000 | 8.330 | 7.870 | 8.150 | 8.150 | 14,334,205 |
| 2022-09-27 | 7.760 | 7.840 | 7.580 | 7.800 | 7.800 | 5,845,697 |
| 2022-09-26 | 8.000 | 8.000 | 7.670 | 7.700 | 7.700 | 7,604,044 |
| 2022-09-23 | 8.190 | 8.310 | 8.010 | 8.100 | 8.100 | 6,409,649 |
| 2022-09-22 | 8.090 | 8.270 | 8.060 | 8.240 | 8.240 | 6,515,410 |
| 2022-09-21 | 8.010 | 8.270 | 7.930 | 8.190 | 8.190 | 7,666,500 |
| 2022-09-20 | 8.050 | 8.240 | 8.030 | 8.100 | 8.100 | 6,426,820 |
| 2022-09-19 | 8.190 | 8.250 | 7.900 | 8.000 | 8.000 | 10,289,420 |
| 2022-09-16 | 8.590 | 8.670 | 8.230 | 8.330 | 8.330 | 13,778,367 |
| 2022-09-15 | 8.720 | 8.910 | 8.580 | 8.780 | 8.780 | 22,045,929 |
| 2022-09-14 | 8.280 | 9.160 | 8.230 | 8.700 | 8.700 | 24,575,914 |
| 2022-09-13 | 8.520 | 8.540 | 8.330 | 8.380 | 8.380 | 6,592,540 |
| 2022-09-09 | 8.410 | 8.560 | 8.320 | 8.470 | 8.470 | 6,148,296 |
| 2022-09-08 | 8.570 | 8.590 | 8.360 | 8.420 | 8.420 | 9,936,113 |
| 2022-09-07 | 8.570 | 8.720 | 8.510 | 8.660 | 8.660 | 9,682,232 |
| 2022-09-06 | 8.700 | 8.750 | 8.450 | 8.720 | 8.720 | 15,725,856 |
| 2022-09-05 | 8.290 | 8.800 | 8.280 | 8.700 | 8.700 | 22,206,579 |
| 2022-09-02 | 8.140 | 8.230 | 8.070 | 8.230 | 8.230 | 7,156,815 |
| 2022-09-01 | 8.220 | 8.430 | 8.160 | 8.180 | 8.180 | 9,053,546 |
| 2022-08-31 | 8.570 | 8.580 | 8.200 | 8.240 | 8.240 | 12,207,428 |
| 2022-08-30 | 8.890 | 8.890 | 8.510 | 8.580 | 8.580 | 14,338,923 |
| 2022-08-29 | 8.400 | 9.170 | 8.310 | 8.900 | 8.900 | 22,730,477 |
| 2022-08-26 | 8.880 | 8.970 | 8.410 | 8.430 | 8.430 | 20,616,209 |
| 2022-08-25 | 8.920 | 9.290 | 8.890 | 8.980 | 8.980 | 28,762,701 |
| 2022-08-24 | 8.680 | 9.480 | 8.430 | 9.070 | 9.070 | 32,526,949 |
| 2022-08-23 | 8.450 | 8.980 | 8.450 | 8.920 | 8.920 | 34,259,362 |
| 2022-08-22 | 8.250 | 8.510 | 8.160 | 8.430 | 8.430 | 13,525,333 |
| 2022-08-19 | 8.310 | 8.370 | 8.200 | 8.270 | 8.270 | 7,966,999 |
| 2022-08-18 | 8.250 | 8.450 | 8.190 | 8.280 | 8.280 | 10,670,842 |
| 2022-08-17 | 8.190 | 8.280 | 8.140 | 8.200 | 8.200 | 5,845,300 |
| 2022-08-16 | 8.150 | 8.230 | 8.100 | 8.150 | 8.150 | 5,919,420 |
| 2022-08-15 | 8.120 | 8.300 | 8.100 | 8.200 | 8.200 | 7,269,560 |
| 2022-08-12 | 8.180 | 8.350 | 8.120 | 8.220 | 8.220 | 10,935,618 |
| 2022-08-11 | 8.140 | 8.240 | 8.090 | 8.180 | 8.180 | 6,666,554 |
| 2022-08-10 | 8.170 | 8.200 | 8.050 | 8.130 | 8.130 | 7,687,055 |
| 2022-08-09 | 7.880 | 8.290 | 7.840 | 8.200 | 8.200 | 14,035,253 |
| 2022-08-08 | 7.890 | 7.910 | 7.800 | 7.880 | 7.880 | 3,549,718 |
| 2022-08-05 | 7.830 | 7.970 | 7.750 | 7.910 | 7.910 | 6,340,181 |
| 2022-08-04 | 7.710 | 7.830 | 7.660 | 7.830 | 7.830 | 6,480,648 |
| 2022-08-03 | 7.790 | 7.990 | 7.610 | 7.650 | 7.650 | 8,138,665 |
| 2022-08-02 | 8.080 | 8.100 | 7.700 | 7.760 | 7.760 | 12,133,248 |
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.