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
2022-08-01	8.200	8.260	8.120	8.160	8.160	8,292,952
2022-07-29	8.470	8.470	8.170	8.260	8.260	16,310,353
2022-07-28	8.580	8.760	8.360	8.540	8.540	23,421,135
2022-07-27	8.140	8.980	8.140	8.650	8.650	31,074,378
2022-07-26	7.970	8.380	7.870	8.210	8.210	15,726,276
2022-07-25	8.100	8.270	7.910	8.080	8.080	11,281,519
2022-07-22	7.800	8.290	7.800	8.140	8.140	18,860,327
2022-07-21	7.690	8.300	7.650	7.930	7.930	17,555,156
2022-07-20	7.680	7.760	7.590	7.710	7.710	5,057,182
2022-07-19	7.580	7.780	7.530	7.630	7.630	5,983,757
2022-07-18	7.380	7.560	7.370	7.540	7.540	5,624,939
2022-07-15	7.720	7.730	7.370	7.380	7.380	13,607,663
2022-07-14	7.950	7.960	7.830	7.870	7.870	7,714,635
2022-07-13	7.950	8.060	7.880	8.000	8.000	13,393,372
2022-07-12	7.830	8.590	7.710	8.180	8.180	24,566,713
2022-07-11	7.760	7.850	7.650	7.810	7.810	5,251,670
2022-07-08	7.870	7.910	7.760	7.770	7.770	5,521,751
2022-07-07	7.900	7.970	7.730	7.790	7.790	8,483,399
2022-07-06	8.130	8.140	7.900	7.930	7.930	11,114,499
2022-07-05	8.030	8.280	7.940	8.250	8.250	20,172,049
2022-07-04	7.850	7.980	7.740	7.970	7.970	9,717,620
2022-07-01	7.770	7.880	7.730	7.860	7.860	7,256,082
2022-06-30	7.780	7.880	7.710	7.790	7.790	7,712,640
2022-06-29	8.040	8.040	7.820	7.820	7.820	10,906,785
2022-06-28	7.960	8.080	7.930	7.990	7.990	9,212,863
2022-06-27	7.910	8.040	7.880	7.950	7.950	10,291,685
2022-06-24	8.030	8.110	7.910	7.930	7.930	14,372,769
2022-06-23	8.160	8.170	7.950	8.090	8.090	12,895,813
2022-06-22	8.180	8.190	7.940	7.990	7.990	13,342,763
2022-06-21	8.310	8.390	8.080	8.200	8.200	16,900,210
2022-06-20	8.350	8.450	8.150	8.410	8.410	25,926,874
2022-06-17	8.550	9.020	8.530	8.600	8.600	28,167,773
2022-06-16	8.880	9.150	8.630	8.700	8.700	41,391,732
2022-06-15	9.400	10.250	9.070	9.220	9.220	67,930,828
2022-06-14	8.200	9.410	8.010	9.410	9.410	61,040,203
2022-06-13	9.000	9.790	8.530	8.550	8.550	57,756,763
2022-06-10	9.390	9.480	8.900	9.480	9.480	53,144,820
2022-06-09	8.300	8.620	8.180	8.620	8.620	17,487,165
2022-06-08	7.130	7.840	7.110	7.840	7.840	11,685,285
2022-06-07	7.080	7.210	7.020	7.130	7.130	5,941,945
2022-06-06	7.150	7.170	7.060	7.080	7.080	5,068,553
2022-06-02	7.010	7.080	6.960	7.050	7.050	2,983,326
2022-06-01	7.000	7.100	6.990	7.040	7.040	3,426,080
2022-05-31	6.980	7.070	6.940	7.060	7.060	4,298,348
2022-05-30	6.900	6.960	6.860	6.950	6.950	2,810,620
2022-05-27	7.070	7.100	6.900	6.940	6.893	3,812,798
2022-05-26	6.990	7.090	6.870	7.050	7.002	3,370,665
2022-05-25	6.780	6.970	6.770	6.970	6.923	2,415,546
2022-05-24	7.080	7.130	6.770	6.780	6.734	4,591,542
2022-05-23	6.970	7.080	6.960	7.070	7.022	3,478,945
2022-05-20	6.890	7.020	6.880	6.970	6.923	3,608,667
2022-05-19	6.830	6.880	6.740	6.860	6.814	2,628,266
2022-05-18	6.850	6.940	6.840	6.900	6.853	2,140,590
2022-05-17	6.950	6.960	6.850	6.890	6.843	2,445,885
2022-05-16	7.020	7.020	6.910	6.950	6.903	2,225,940
2022-05-13	6.920	7.050	6.870	6.940	6.893	2,261,040
2022-05-12	7.000	7.090	6.860	6.960	6.913	3,369,931
2022-05-11	6.910	7.150	6.910	6.950	6.903	5,549,672
2022-05-10	6.810	6.960	6.760	6.940	6.893	3,010,894
2022-05-09	6.830	6.930	6.750	6.910	6.863	1,931,606

← NewerPage 18 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.