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
2022-02-07	9.140	9.210	9.110	9.170	9.108	3,023,870
2022-01-28	9.130	9.200	9.030	9.070	9.009	3,277,027
2022-01-27	9.200	9.320	9.050	9.050	8.989	3,646,588
2022-01-26	9.130	9.190	9.090	9.140	9.078	1,855,000
2022-01-25	9.420	9.460	9.120	9.130	9.068	3,169,140
2022-01-24	9.270	9.450	9.190	9.420	9.356	3,537,663
2022-01-21	9.400	9.400	9.210	9.280	9.217	4,027,897
2022-01-20	9.620	9.620	9.380	9.380	9.317	5,494,600
2022-01-19	9.630	9.660	9.560	9.580	9.515	3,266,400
2022-01-18	9.620	9.670	9.600	9.660	9.595	3,944,601
2022-01-17	9.650	9.660	9.580	9.640	9.575	2,605,038
2022-01-14	9.730	9.750	9.590	9.600	9.535	5,249,706
2022-01-13	9.870	9.870	9.750	9.760	9.694	3,932,863
2022-01-12	9.810	9.820	9.730	9.780	9.714	3,263,214
2022-01-11	9.770	9.820	9.720	9.770	9.704	4,340,660
2022-01-10	9.800	9.810	9.690	9.800	9.734	4,541,743
2022-01-07	9.720	9.850	9.680	9.800	9.734	8,198,698
2022-01-06	9.650	9.740	9.620	9.720	9.654	4,481,638
2022-01-05	9.720	9.750	9.650	9.670	9.605	4,803,898
2022-01-04	9.710	9.760	9.660	9.760	9.694	5,440,265
2021-12-31	9.650	9.720	9.630	9.680	9.614	3,416,924
2021-12-30	9.630	9.700	9.630	9.670	9.605	3,820,575
2021-12-29	9.670	9.670	9.600	9.670	9.605	4,234,210
2021-12-28	9.850	9.850	9.630	9.700	9.634	7,180,112
2021-12-27	9.930	9.940	9.580	9.830	9.763	11,671,800
2021-12-24	10.050	10.120	9.920	10.090	10.022	12,321,021
2021-12-23	10.120	10.170	9.970	10.060	9.992	14,831,147
2021-12-22	9.750	10.580	9.750	10.110	10.042	22,654,219
2021-12-21	9.620	9.720	9.600	9.690	9.624	4,223,218
2021-12-20	9.590	9.670	9.590	9.620	9.555	5,074,539
2021-12-17	9.820	9.900	9.750	9.760	9.694	6,674,132
2021-12-16	9.660	9.860	9.660	9.840	9.773	9,137,903
2021-12-15	9.700	9.730	9.630	9.680	9.614	3,911,912
2021-12-14	9.730	9.730	9.630	9.660	9.595	3,559,681
2021-12-13	9.720	9.770	9.710	9.740	9.674	4,681,981
2021-12-10	9.680	9.720	9.620	9.720	9.654	4,295,425
2021-12-09	9.620	9.710	9.560	9.700	9.634	4,980,705
2021-12-08	9.590	9.620	9.530	9.620	9.555	4,498,956
2021-12-07	9.700	9.710	9.520	9.570	9.505	5,060,934
2021-12-06	9.690	9.740	9.640	9.650	9.585	4,695,309
2021-12-03	9.720	9.740	9.630	9.710	9.644	4,612,690
2021-12-02	9.850	9.850	9.680	9.730	9.664	7,352,928
2021-12-01	9.830	9.840	9.650	9.830	9.763	9,070,829
2021-11-30	9.780	9.900	9.730	9.790	9.724	4,802,960
2021-11-29	9.850	9.910	9.760	9.790	9.724	8,073,695
2021-11-26	9.800	10.140	9.750	10.000	9.932	12,985,353
2021-11-25	9.890	9.950	9.800	9.820	9.754	5,894,155
2021-11-24	9.900	9.950	9.820	9.900	9.833	5,609,540
2021-11-23	10.000	10.000	9.870	9.900	9.833	7,162,309
2021-11-22	10.040	10.110	9.950	10.000	9.932	8,120,466
2021-11-19	9.940	9.990	9.700	9.980	9.912	8,085,028
2021-11-18	9.960	10.100	9.900	9.940	9.873	6,881,788
2021-11-17	9.900	10.140	9.880	9.960	9.893	9,182,506
2021-11-16	9.940	9.950	9.800	9.820	9.754	6,225,823
2021-11-15	9.950	10.070	9.880	9.970	9.903	6,552,872
2021-11-12	9.980	9.980	9.790	9.880	9.813	5,132,695
2021-11-11	9.940	10.060	9.860	9.960	9.893	5,735,714
2021-11-10	9.950	9.950	9.720	9.920	9.853	7,940,970
2021-11-09	10.080	10.170	9.980	10.030	9.962	5,880,952
2021-11-08	10.320	10.330	10.040	10.130	10.061	9,209,319

← NewerPage 20 of 21 · 1,217 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.