Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.000 | 6.160 | 5.830 | 5.870 | 5.870 | 53,488,626 |
| 2026-07-16 | 6.080 | 6.100 | 5.980 | 6.000 | 6.000 | 25,477,741 |
| 2026-07-15 | 6.000 | 6.120 | 5.950 | 6.080 | 6.080 | 26,927,569 |
| 2026-07-14 | 5.920 | 6.040 | 5.800 | 6.030 | 6.030 | 27,194,089 |
| 2026-07-13 | 6.260 | 6.360 | 5.950 | 5.980 | 5.980 | 41,617,410 |
| 2026-07-10 | 6.180 | 6.260 | 6.070 | 6.190 | 6.190 | 22,544,320 |
| 2026-07-09 | 6.250 | 6.320 | 6.120 | 6.180 | 6.180 | 20,280,089 |
| 2026-07-08 | 6.580 | 6.580 | 6.200 | 6.250 | 6.250 | 26,194,300 |
| 2026-07-07 | 6.620 | 6.700 | 6.330 | 6.360 | 6.360 | 24,068,467 |
| 2026-07-06 | 6.750 | 7.000 | 6.620 | 6.680 | 6.680 | 24,765,120 |
| 2026-07-03 | 6.930 | 6.990 | 6.750 | 6.800 | 6.800 | 26,524,117 |
| 2026-07-02 | 6.880 | 7.260 | 6.800 | 6.890 | 6.890 | 43,736,207 |
| 2026-07-01 | 6.640 | 7.300 | 6.570 | 6.900 | 6.900 | 50,971,674 |
| 2026-06-30 | 6.860 | 6.930 | 6.500 | 6.640 | 6.640 | 38,164,046 |
| 2026-06-29 | 7.260 | 7.300 | 6.770 | 6.800 | 6.800 | 45,095,633 |
| 2026-06-26 | 8.140 | 8.140 | 7.190 | 7.260 | 7.260 | 81,358,707 |
| 2026-06-25 | 7.250 | 7.990 | 7.030 | 7.990 | 7.990 | 44,292,609 |
| 2026-06-24 | 7.730 | 7.790 | 7.210 | 7.260 | 7.260 | 34,538,096 |
| 2026-06-23 | 7.790 | 8.080 | 7.480 | 7.830 | 7.830 | 34,161,593 |
| 2026-06-22 | 7.880 | 7.890 | 7.380 | 7.630 | 7.630 | 32,540,599 |
| 2026-06-18 | 8.030 | 8.050 | 7.750 | 7.890 | 7.890 | 31,148,927 |
| 2026-06-17 | 8.270 | 8.410 | 7.980 | 8.040 | 8.040 | 48,772,049 |
| 2026-06-16 | 8.710 | 8.850 | 8.280 | 8.300 | 8.300 | 40,348,380 |
| 2026-06-15 | 8.660 | 8.960 | 8.600 | 8.720 | 8.720 | 39,262,442 |
| 2026-06-12 | 9.060 | 9.500 | 8.780 | 8.780 | 8.766 | 39,175,375 |
| 2026-06-11 | 9.300 | 9.560 | 9.020 | 9.180 | 9.165 | 45,309,540 |
| 2026-06-10 | 9.070 | 9.520 | 8.810 | 9.310 | 9.295 | 66,125,443 |
| 2026-06-09 | 8.230 | 9.140 | 8.000 | 9.140 | 9.125 | 36,111,001 |
| 2026-06-08 | 8.410 | 8.630 | 8.060 | 8.310 | 8.297 | 49,374,910 |
| 2026-06-05 | 8.650 | 8.910 | 8.330 | 8.660 | 8.660 | 44,881,608 |
| 2026-06-04 | 9.170 | 9.190 | 8.700 | 8.790 | 8.790 | 48,528,433 |
| 2026-06-03 | 9.540 | 9.630 | 9.210 | 9.260 | 9.260 | 39,660,434 |
| 2026-06-02 | 9.720 | 9.940 | 9.330 | 9.630 | 9.630 | 49,337,146 |
| 2026-06-01 | 9.380 | 10.280 | 9.240 | 9.820 | 9.820 | 62,730,207 |
| 2026-05-29 | 9.530 | 9.620 | 9.100 | 9.350 | 9.350 | 44,438,320 |
| 2026-05-28 | 9.560 | 9.750 | 9.180 | 9.540 | 9.540 | 50,910,748 |
| 2026-05-27 | 9.860 | 10.420 | 9.560 | 9.650 | 9.650 | 63,832,471 |
| 2026-05-26 | 9.900 | 10.480 | 9.710 | 10.030 | 10.030 | 81,794,178 |
| 2026-05-25 | 10.080 | 10.350 | 9.770 | 9.900 | 9.900 | 83,332,361 |
| 2026-05-22 | 9.650 | 10.640 | 9.600 | 10.420 | 10.420 | 132,289,897 |
| 2026-05-21 | 9.290 | 10.150 | 9.060 | 9.990 | 9.990 | 162,316,530 |
| 2026-05-20 | 10.290 | 10.660 | 9.800 | 9.830 | 9.830 | 220,915,768 |
| 2026-05-19 | 9.400 | 9.690 | 9.300 | 9.690 | 9.690 | 58,254,100 |
| 2026-05-18 | 7.620 | 8.810 | 7.620 | 8.810 | 8.810 | 92,462,196 |
| 2026-05-15 | 7.800 | 8.300 | 7.350 | 8.010 | 8.010 | 146,961,081 |
| 2026-05-14 | 7.030 | 7.670 | 6.930 | 7.670 | 7.670 | 96,050,478 |
| 2026-05-13 | 6.350 | 6.970 | 6.340 | 6.970 | 6.970 | 60,004,197 |
| 2026-05-12 | 6.410 | 6.460 | 6.320 | 6.340 | 6.340 | 8,918,980 |
| 2026-05-11 | 6.420 | 6.440 | 6.390 | 6.420 | 6.420 | 10,127,640 |
| 2026-05-08 | 6.400 | 6.430 | 6.350 | 6.420 | 6.420 | 8,348,327 |
| 2026-05-07 | 6.480 | 6.500 | 6.370 | 6.380 | 6.380 | 10,600,096 |
| 2026-05-06 | 6.480 | 6.520 | 6.460 | 6.480 | 6.480 | 9,055,560 |
| 2026-04-30 | 6.460 | 6.490 | 6.440 | 6.470 | 6.470 | 9,069,009 |
| 2026-04-29 | 6.500 | 6.540 | 6.460 | 6.500 | 6.500 | 11,423,360 |
| 2026-04-28 | 6.390 | 6.570 | 6.390 | 6.540 | 6.540 | 20,379,382 |
| 2026-04-27 | 6.280 | 6.380 | 6.270 | 6.370 | 6.370 | 9,265,440 |
| 2026-04-24 | 6.350 | 6.380 | 6.260 | 6.300 | 6.300 | 8,678,000 |
| 2026-04-23 | 6.280 | 6.350 | 6.230 | 6.350 | 6.350 | 12,555,080 |
| 2026-04-22 | 6.240 | 6.300 | 6.220 | 6.290 | 6.290 | 6,794,607 |
| 2026-04-21 | 6.250 | 6.250 | 6.210 | 6.240 | 6.240 | 4,913,260 |
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.