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
2025-10-21	7.500	7.500	7.280	7.400	7.400	47,064,534
2025-10-20	7.090	7.580	7.040	7.530	7.530	68,015,853
2025-10-17	7.080	7.230	7.050	7.110	7.110	31,394,191
2025-10-16	7.080	7.110	6.990	7.090	7.090	14,816,406
2025-10-15	7.080	7.120	7.050	7.080	7.080	15,794,749
2025-10-14	7.030	7.150	7.000	7.100	7.100	24,238,851
2025-10-13	6.900	7.030	6.880	7.020	7.020	14,526,868
2025-10-10	6.870	7.070	6.870	7.010	7.010	18,816,808
2025-10-09	6.830	6.900	6.830	6.890	6.890	8,662,675
2025-09-30	6.810	6.840	6.800	6.820	6.820	4,811,714
2025-09-29	6.800	6.830	6.740	6.810	6.810	7,114,161
2025-09-26	6.820	6.840	6.790	6.800	6.800	5,650,620
2025-09-25	6.870	6.870	6.810	6.820	6.820	6,769,640
2025-09-24	6.820	6.910	6.790	6.870	6.870	8,258,260
2025-09-23	6.880	6.890	6.710	6.830	6.830	11,989,513
2025-09-22	6.860	6.900	6.830	6.870	6.870	7,183,615
2025-09-19	6.870	6.900	6.820	6.890	6.890	9,428,520
2025-09-18	6.950	6.950	6.850	6.880	6.880	10,352,541
2025-09-17	6.940	6.990	6.920	6.950	6.950	8,885,985
2025-09-16	6.910	6.960	6.900	6.940	6.940	7,386,880
2025-09-15	6.940	6.950	6.900	6.900	6.900	6,655,960
2025-09-12	6.950	6.960	6.920	6.920	6.920	7,909,010
2025-09-11	6.930	6.960	6.890	6.950	6.950	9,297,860
2025-09-10	6.910	6.960	6.910	6.940	6.940	8,915,740
2025-09-09	6.940	6.950	6.890	6.930	6.930	8,459,821
2025-09-08	6.890	6.970	6.880	6.930	6.930	9,746,015
2025-09-05	6.850	6.900	6.830	6.890	6.890	7,759,115
2025-09-04	6.870	6.890	6.830	6.860	6.860	9,936,520
2025-09-03	6.960	6.970	6.820	6.850	6.850	12,383,356
2025-09-02	6.950	6.970	6.890	6.970	6.970	13,163,440
2025-09-01	6.970	7.000	6.920	6.960	6.960	10,114,620
2025-08-29	7.030	7.050	6.940	6.970	6.970	13,581,215
2025-08-28	7.060	7.130	6.920	7.060	7.060	14,560,920
2025-08-27	7.170	7.180	7.030	7.040	7.040	15,789,372
2025-08-26	7.170	7.200	7.150	7.180	7.180	12,112,477
2025-08-25	7.150	7.190	7.140	7.170	7.170	13,334,897
2025-08-22	7.200	7.210	7.110	7.170	7.170	14,914,519
2025-08-21	7.150	7.250	7.070	7.210	7.210	22,206,560
2025-08-20	7.140	7.180	7.070	7.150	7.150	15,904,000
2025-08-19	7.110	7.190	7.060	7.150	7.150	16,242,157
2025-08-18	7.090	7.300	7.070	7.110	7.110	24,109,821
2025-08-15	6.980	7.100	6.950	7.050	7.050	14,861,680
2025-08-14	7.080	7.140	6.960	6.980	6.980	15,282,735
2025-08-13	7.020	7.150	7.010	7.090	7.090	17,052,580
2025-08-12	7.030	7.110	7.010	7.050	7.050	14,176,540
2025-08-11	7.050	7.060	7.010	7.020	7.020	11,839,240
2025-08-08	6.980	7.150	6.970	7.040	7.040	19,379,815
2025-08-07	6.950	7.000	6.920	6.960	6.960	7,527,112
2025-08-06	6.940	6.960	6.920	6.960	6.960	6,374,200
2025-08-05	6.910	6.950	6.900	6.940	6.940	6,285,940
2025-08-04	6.850	6.950	6.820	6.920	6.920	7,856,540
2025-08-01	6.870	6.890	6.860	6.870	6.870	6,707,020
2025-07-31	7.000	7.010	6.850	6.860	6.860	13,586,840
2025-07-30	6.960	7.020	6.940	7.000	7.000	10,504,460
2025-07-29	6.970	6.990	6.920	6.960	6.960	7,555,320
2025-07-28	7.010	7.020	6.970	6.980	6.980	6,809,000
2025-07-25	7.020	7.060	6.990	7.000	7.000	9,849,940
2025-07-24	6.940	7.030	6.940	7.030	7.030	12,945,200
2025-07-23	6.990	7.030	6.940	6.960	6.960	18,077,291
2025-07-22	6.990	7.070	6.960	7.060	7.060	14,252,480

← NewerPage 5 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.