Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.740 | 6.770 | 6.700 | 6.730 | 6.730 | 7,019,131 |
| 2026-01-14 | 6.770 | 6.830 | 6.710 | 6.750 | 6.750 | 12,619,974 |
| 2026-01-13 | 6.780 | 6.800 | 6.750 | 6.790 | 6.790 | 10,159,363 |
| 2026-01-12 | 6.760 | 6.780 | 6.730 | 6.770 | 6.770 | 11,176,868 |
| 2026-01-09 | 6.730 | 6.770 | 6.730 | 6.760 | 6.760 | 8,084,997 |
| 2026-01-08 | 6.700 | 6.750 | 6.680 | 6.750 | 6.750 | 7,611,707 |
| 2026-01-07 | 6.670 | 6.710 | 6.660 | 6.710 | 6.710 | 9,187,600 |
| 2026-01-06 | 6.650 | 6.680 | 6.640 | 6.670 | 6.670 | 6,971,520 |
| 2026-01-05 | 6.630 | 6.660 | 6.620 | 6.650 | 6.650 | 5,651,002 |
| 2025-12-31 | 6.650 | 6.670 | 6.610 | 6.610 | 6.610 | 4,235,592 |
| 2025-12-30 | 6.640 | 6.680 | 6.600 | 6.650 | 6.650 | 4,458,180 |
| 2025-12-29 | 6.690 | 6.720 | 6.660 | 6.670 | 6.670 | 5,010,640 |
| 2025-12-26 | 6.710 | 6.730 | 6.680 | 6.700 | 6.700 | 4,239,860 |
| 2025-12-25 | 6.720 | 6.730 | 6.700 | 6.710 | 6.710 | 4,195,966 |
| 2025-12-24 | 6.710 | 6.720 | 6.680 | 6.720 | 6.720 | 3,758,501 |
| 2025-12-23 | 6.730 | 6.740 | 6.680 | 6.700 | 6.700 | 4,596,503 |
| 2025-12-22 | 6.750 | 6.760 | 6.720 | 6.730 | 6.730 | 4,893,660 |
| 2025-12-19 | 6.680 | 6.750 | 6.660 | 6.740 | 6.740 | 5,228,398 |
| 2025-12-18 | 6.660 | 6.700 | 6.650 | 6.670 | 6.670 | 3,679,900 |
| 2025-12-17 | 6.640 | 6.690 | 6.580 | 6.680 | 6.680 | 5,155,180 |
| 2025-12-16 | 6.710 | 6.710 | 6.600 | 6.640 | 6.640 | 5,293,280 |
| 2025-12-15 | 6.670 | 6.730 | 6.660 | 6.710 | 6.710 | 4,177,080 |
| 2025-12-12 | 6.670 | 6.750 | 6.670 | 6.690 | 6.690 | 5,446,900 |
| 2025-12-11 | 6.810 | 6.810 | 6.670 | 6.670 | 6.670 | 7,824,220 |
| 2025-12-10 | 6.820 | 6.830 | 6.760 | 6.800 | 6.800 | 6,130,920 |
| 2025-12-09 | 6.870 | 6.870 | 6.810 | 6.820 | 6.820 | 5,579,258 |
| 2025-12-08 | 6.900 | 6.900 | 6.860 | 6.860 | 6.860 | 6,984,600 |
| 2025-12-05 | 6.870 | 6.880 | 6.770 | 6.880 | 6.880 | 6,077,480 |
| 2025-12-04 | 6.900 | 6.920 | 6.840 | 6.860 | 6.860 | 5,528,190 |
| 2025-12-03 | 6.890 | 6.950 | 6.880 | 6.910 | 6.910 | 7,689,190 |
| 2025-12-02 | 6.910 | 6.930 | 6.870 | 6.900 | 6.900 | 5,961,472 |
| 2025-12-01 | 6.900 | 6.930 | 6.890 | 6.920 | 6.920 | 7,113,370 |
| 2025-11-28 | 6.860 | 6.920 | 6.820 | 6.910 | 6.910 | 6,854,620 |
| 2025-11-27 | 6.870 | 6.900 | 6.820 | 6.860 | 6.860 | 7,922,325 |
| 2025-11-26 | 6.900 | 6.950 | 6.860 | 6.870 | 6.870 | 7,493,710 |
| 2025-11-25 | 6.870 | 6.930 | 6.850 | 6.910 | 6.910 | 11,379,500 |
| 2025-11-24 | 6.880 | 6.930 | 6.800 | 6.870 | 6.870 | 12,944,900 |
| 2025-11-21 | 7.080 | 7.150 | 6.890 | 6.890 | 6.890 | 20,682,466 |
| 2025-11-20 | 7.300 | 7.320 | 7.120 | 7.120 | 7.120 | 18,129,234 |
| 2025-11-19 | 7.340 | 7.400 | 7.160 | 7.360 | 7.360 | 32,178,460 |
| 2025-11-18 | 7.380 | 7.610 | 7.280 | 7.330 | 7.330 | 34,339,614 |
| 2025-11-17 | 7.350 | 7.380 | 7.230 | 7.290 | 7.290 | 23,697,674 |
| 2025-11-14 | 7.220 | 7.450 | 7.220 | 7.400 | 7.400 | 45,460,589 |
| 2025-11-13 | 7.150 | 7.180 | 7.060 | 7.180 | 7.180 | 15,803,075 |
| 2025-11-12 | 7.130 | 7.240 | 7.120 | 7.170 | 7.170 | 23,475,154 |
| 2025-11-11 | 7.120 | 7.160 | 7.100 | 7.130 | 7.130 | 12,977,196 |
| 2025-11-10 | 7.090 | 7.130 | 7.050 | 7.130 | 7.130 | 13,944,790 |
| 2025-11-07 | 7.140 | 7.190 | 7.090 | 7.100 | 7.100 | 14,493,461 |
| 2025-11-06 | 7.140 | 7.180 | 7.100 | 7.160 | 7.160 | 12,587,855 |
| 2025-11-05 | 7.090 | 7.170 | 7.050 | 7.140 | 7.140 | 13,482,877 |
| 2025-11-04 | 7.100 | 7.190 | 7.070 | 7.110 | 7.110 | 14,673,945 |
| 2025-11-03 | 7.030 | 7.110 | 7.030 | 7.100 | 7.100 | 11,149,475 |
| 2025-10-31 | 7.000 | 7.070 | 7.000 | 7.050 | 7.050 | 10,846,360 |
| 2025-10-30 | 7.090 | 7.140 | 7.000 | 7.010 | 7.010 | 17,237,135 |
| 2025-10-29 | 7.090 | 7.110 | 7.050 | 7.100 | 7.100 | 12,351,998 |
| 2025-10-28 | 7.080 | 7.180 | 7.070 | 7.110 | 7.110 | 16,653,885 |
| 2025-10-27 | 7.150 | 7.190 | 7.130 | 7.140 | 7.140 | 18,166,707 |
| 2025-10-24 | 7.210 | 7.250 | 7.140 | 7.170 | 7.170 | 23,239,597 |
| 2025-10-23 | 7.250 | 7.380 | 7.190 | 7.260 | 7.260 | 25,758,819 |
| 2025-10-22 | 7.330 | 7.400 | 7.220 | 7.240 | 7.240 | 27,025,133 |
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.