Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.250 | 10.400 | 10.040 | 10.180 | 10.111 | 10,176,269 |
| 2021-11-04 | 9.870 | 10.350 | 9.860 | 10.310 | 10.240 | 12,404,075 |
| 2021-11-03 | 9.620 | 9.850 | 9.600 | 9.810 | 9.744 | 6,886,891 |
| 2021-11-02 | 9.850 | 9.880 | 9.410 | 9.590 | 9.525 | 9,176,573 |
| 2021-11-01 | 9.920 | 9.940 | 9.720 | 9.830 | 9.763 | 8,309,947 |
| 2021-10-29 | 10.150 | 10.240 | 9.710 | 9.920 | 9.853 | 13,089,552 |
| 2021-10-28 | 10.800 | 10.860 | 10.320 | 10.400 | 10.330 | 7,817,941 |
| 2021-10-27 | 11.150 | 11.150 | 10.800 | 10.910 | 10.836 | 6,438,191 |
| 2021-10-26 | 11.220 | 11.290 | 11.100 | 11.170 | 11.094 | 7,741,459 |
| 2021-10-25 | 10.720 | 11.300 | 10.650 | 11.190 | 11.114 | 10,561,776 |
| 2021-10-22 | 11.000 | 11.050 | 10.730 | 10.810 | 10.737 | 8,502,151 |
| 2021-10-21 | 11.140 | 11.290 | 10.950 | 11.060 | 10.985 | 7,376,019 |
| 2021-10-20 | 11.120 | 11.220 | 10.910 | 11.130 | 11.055 | 10,268,859 |
| 2021-10-19 | 11.030 | 11.330 | 10.980 | 11.240 | 11.164 | 12,621,751 |
| 2021-10-18 | 10.520 | 11.150 | 10.400 | 10.980 | 10.906 | 14,754,685 |
| 2021-10-15 | 10.450 | 10.550 | 10.220 | 10.480 | 10.409 | 7,539,752 |
| 2021-10-14 | 10.380 | 10.570 | 10.300 | 10.420 | 10.349 | 6,909,169 |
← NewerPage 21 of 21 · 1,217 trading days
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.