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
2022-05-06	6.790	6.910	6.700	6.870	6.824	3,264,837
2022-05-05	6.880	7.080	6.850	6.980	6.933	4,294,497
2022-04-29	6.700	7.020	6.680	6.950	6.903	4,680,655
2022-04-28	6.780	6.870	6.580	6.660	6.615	3,622,664
2022-04-27	6.400	6.850	6.250	6.820	6.774	6,637,971
2022-04-26	6.750	6.820	6.470	6.550	6.506	5,328,126
2022-04-25	7.380	7.400	6.780	6.780	6.734	6,599,281
2022-04-22	7.460	7.470	7.180	7.430	7.380	4,533,116
2022-04-21	7.740	7.840	7.430	7.450	7.400	6,121,500
2022-04-20	7.840	7.940	7.780	7.790	7.737	4,483,840
2022-04-19	7.770	8.030	7.720	7.920	7.866	6,092,287
2022-04-18	7.680	7.760	7.540	7.760	7.707	2,725,600
2022-04-15	7.760	7.850	7.700	7.720	7.668	3,351,580
2022-04-14	7.690	7.820	7.690	7.780	7.727	3,105,585
2022-04-13	7.740	7.840	7.660	7.690	7.638	3,842,374
2022-04-12	7.630	7.740	7.560	7.730	7.678	3,230,980
2022-04-11	7.910	7.940	7.620	7.660	7.608	5,715,571
2022-04-08	7.890	7.990	7.790	7.890	7.837	3,553,240
2022-04-07	8.100	8.100	7.890	7.890	7.837	5,797,031
2022-04-06	8.060	8.180	8.020	8.120	8.065	6,904,867
2022-04-01	7.960	8.230	7.920	8.170	8.115	12,720,441
2022-03-31	7.870	7.920	7.850	7.890	7.837	4,016,946
2022-03-30	7.860	7.870	7.800	7.860	7.807	3,633,030
2022-03-29	7.960	8.020	7.790	7.830	7.777	3,646,707
2022-03-28	7.910	8.040	7.760	7.960	7.906	3,923,291
2022-03-25	7.990	8.070	7.930	7.950	7.896	5,360,749
2022-03-24	8.050	8.260	8.010	8.080	8.025	7,478,554
2022-03-23	8.080	8.120	8.030	8.040	7.986	3,776,398
2022-03-22	8.000	8.120	7.960	8.060	8.005	4,252,610
2022-03-21	8.110	8.120	7.960	8.040	7.986	5,261,140
2022-03-18	7.970	8.170	7.920	8.060	8.005	5,990,472
2022-03-17	7.900	8.130	7.860	8.030	7.976	7,670,185
2022-03-16	7.850	7.940	7.510	7.920	7.866	7,685,316
2022-03-15	8.500	8.520	7.740	7.770	7.717	11,380,862
2022-03-14	8.690	8.770	8.510	8.520	8.462	5,264,880
2022-03-11	8.810	8.850	8.510	8.800	8.740	7,646,620
2022-03-10	9.030	9.030	8.840	8.860	8.800	6,925,132
2022-03-09	9.210	9.310	8.530	8.900	8.840	10,688,178
2022-03-08	9.750	9.750	9.180	9.250	9.187	10,852,871
2022-03-07	9.850	9.970	9.650	9.710	9.644	10,733,163
2022-03-04	9.820	9.930	9.610	9.740	9.674	14,475,812
2022-03-03	9.740	10.150	9.660	9.980	9.912	24,337,069
2022-03-02	9.750	9.850	9.560	9.650	9.585	10,122,150
2022-03-01	9.580	9.610	9.390	9.610	9.545	10,190,991
2022-02-28	9.630	9.900	9.570	9.590	9.525	12,851,172
2022-02-25	9.600	9.700	9.470	9.630	9.565	17,837,971
2022-02-24	9.590	10.120	9.530	9.890	9.823	34,204,207
2022-02-23	9.430	9.460	9.310	9.380	9.317	10,113,930
2022-02-22	9.290	9.970	9.280	9.550	9.485	16,743,752
2022-02-21	9.240	9.300	9.200	9.290	9.227	3,244,220
2022-02-18	9.200	9.250	9.110	9.220	9.158	2,355,008
2022-02-17	9.240	9.270	9.190	9.210	9.148	2,620,886
2022-02-16	9.240	9.290	9.210	9.240	9.177	2,436,157
2022-02-15	9.320	9.340	9.150	9.230	9.168	3,444,279
2022-02-14	9.300	9.350	9.260	9.290	9.227	2,480,020
2022-02-11	9.400	9.400	9.280	9.290	9.227	3,256,218
2022-02-10	9.450	9.490	9.340	9.400	9.336	3,644,660
2022-02-09	9.450	9.500	9.290	9.440	9.376	6,545,348
2022-02-08	9.140	9.980	9.100	9.580	9.515	11,011,646
2022-02-07	9.140	9.210	9.110	9.170	9.108	3,023,870

← NewerPage 19 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.