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
2026-04-20	6.220	6.260	6.210	6.250	6.250	4,793,409
2026-04-17	6.250	6.260	6.180	6.220	6.220	5,823,787
2026-04-16	6.240	6.270	6.220	6.260	6.260	5,125,580
2026-04-15	6.310	6.320	6.240	6.250	6.250	7,555,620
2026-04-14	6.330	6.350	6.260	6.320	6.320	7,539,200
2026-04-13	6.340	6.350	6.270	6.330	6.330	7,029,684
2026-04-10	6.290	6.350	6.290	6.310	6.310	5,729,317
2026-04-09	6.360	6.370	6.260	6.290	6.290	8,428,100
2026-04-08	6.240	6.370	6.240	6.370	6.370	9,202,669
2026-04-07	6.220	6.280	6.160	6.270	6.270	5,547,935
2026-04-03	6.390	6.410	6.200	6.220	6.220	11,665,575
2026-04-02	6.390	6.450	6.390	6.400	6.400	9,707,800
2026-04-01	6.410	6.450	6.370	6.390	6.390	8,380,540
2026-03-31	6.500	6.530	6.370	6.380	6.380	13,221,340
2026-03-30	6.520	6.600	6.470	6.530	6.530	10,652,549
2026-03-27	6.410	6.520	6.380	6.520	6.520	11,985,260
2026-03-26	6.490	6.530	6.430	6.460	6.460	11,684,344
2026-03-25	6.420	6.540	6.400	6.510	6.510	13,659,021
2026-03-24	6.450	6.490	6.230	6.480	6.480	15,788,920
2026-03-23	6.730	6.750	6.380	6.440	6.440	24,074,300
2026-03-20	6.800	6.860	6.680	6.700	6.700	26,088,120
2026-03-19	6.800	6.990	6.770	6.910	6.910	38,480,821
2026-03-18	6.750	6.770	6.660	6.720	6.720	12,355,600
2026-03-17	6.850	6.850	6.760	6.770	6.770	18,496,228
2026-03-16	6.860	6.960	6.840	6.870	6.870	15,656,566
2026-03-13	6.910	6.990	6.850	6.860	6.860	22,294,742
2026-03-12	6.860	7.020	6.810	6.950	6.950	32,454,497
2026-03-11	6.860	6.860	6.770	6.830	6.830	23,407,112
2026-03-10	6.810	6.940	6.770	6.870	6.870	30,130,429
2026-03-09	7.250	7.360	6.950	6.970	6.970	53,164,635
2026-03-06	6.930	7.000	6.780	6.960	6.960	34,714,068
2026-03-05	7.100	7.150	6.900	7.000	7.000	47,083,634
2026-03-04	7.630	7.630	6.930	7.150	7.150	91,384,479
2026-03-03	7.300	7.700	7.230	7.700	7.700	121,009,803
2026-03-02	6.890	7.010	6.830	7.000	7.000	31,189,857
2026-02-27	6.700	6.810	6.700	6.790	6.790	8,985,162
2026-02-26	6.750	6.770	6.690	6.720	6.720	7,120,960
2026-02-25	6.720	6.780	6.720	6.740	6.740	7,718,540
2026-02-24	6.650	6.760	6.630	6.740	6.740	10,557,304
2026-02-13	6.680	6.700	6.610	6.610	6.610	8,349,430
2026-02-12	6.800	6.800	6.680	6.680	6.680	11,982,871
2026-02-11	6.780	6.800	6.750	6.780	6.780	6,568,820
2026-02-10	6.820	6.830	6.760	6.770	6.770	7,816,159
2026-02-09	6.840	6.870	6.800	6.830	6.830	9,181,780
2026-02-06	6.810	6.870	6.780	6.820	6.820	9,784,332
2026-02-05	6.840	6.920	6.760	6.880	6.880	14,159,391
2026-02-04	6.810	6.890	6.770	6.870	6.870	10,928,440
2026-02-03	6.820	6.870	6.750	6.800	6.800	11,282,598
2026-02-02	6.910	7.000	6.780	6.800	6.800	17,160,551
2026-01-30	7.040	7.100	6.910	6.980	6.980	21,265,820
2026-01-29	6.950	7.070	6.870	7.020	7.020	28,784,593
2026-01-28	6.790	6.920	6.760	6.890	6.890	13,770,772
2026-01-27	6.890	6.890	6.740	6.810	6.810	12,408,952
2026-01-26	6.940	6.940	6.830	6.880	6.880	14,797,219
2026-01-23	6.970	6.980	6.860	6.900	6.900	22,196,552
2026-01-22	6.860	7.080	6.850	7.010	7.010	27,022,031
2026-01-21	6.960	7.060	6.880	6.900	6.900	22,253,915
2026-01-20	6.900	6.970	6.780	6.840	6.840	16,552,120
2026-01-19	6.680	6.800	6.670	6.780	6.780	12,730,910
2026-01-16	6.740	6.750	6.650	6.670	6.670	8,694,070

← NewerPage 3 of 21 · 1,215 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.