Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.940 | 7.020 | 6.940 | 7.000 | 7.000 | 15,670,280 |
| 2025-07-18 | 6.930 | 6.970 | 6.920 | 6.940 | 6.940 | 6,254,860 |
| 2025-07-17 | 6.930 | 6.950 | 6.910 | 6.930 | 6.930 | 6,712,260 |
| 2025-07-16 | 6.920 | 6.950 | 6.910 | 6.930 | 6.930 | 6,577,987 |
| 2025-07-15 | 7.020 | 7.030 | 6.890 | 6.920 | 6.920 | 10,813,926 |
| 2025-07-14 | 7.000 | 7.060 | 7.000 | 7.030 | 7.030 | 10,323,520 |
| 2025-07-11 | 7.010 | 7.030 | 6.970 | 7.020 | 7.020 | 9,217,120 |
| 2025-07-10 | 6.960 | 7.030 | 6.950 | 6.990 | 6.990 | 9,159,840 |
| 2025-07-09 | 6.930 | 6.980 | 6.920 | 6.950 | 6.950 | 8,991,612 |
| 2025-07-08 | 6.930 | 6.950 | 6.910 | 6.940 | 6.940 | 6,828,460 |
| 2025-07-07 | 6.920 | 6.960 | 6.880 | 6.930 | 6.930 | 6,284,320 |
| 2025-07-04 | 6.910 | 6.940 | 6.900 | 6.900 | 6.900 | 5,941,300 |
| 2025-07-03 | 6.940 | 6.940 | 6.910 | 6.920 | 6.920 | 4,006,580 |
| 2025-07-02 | 6.900 | 6.940 | 6.890 | 6.940 | 6.940 | 7,662,558 |
| 2025-07-01 | 6.930 | 6.930 | 6.890 | 6.910 | 6.910 | 5,419,700 |
| 2025-06-30 | 6.910 | 6.930 | 6.890 | 6.920 | 6.920 | 6,200,879 |
| 2025-06-27 | 6.910 | 6.940 | 6.900 | 6.910 | 6.910 | 8,775,260 |
| 2025-06-26 | 6.930 | 6.960 | 6.900 | 6.920 | 6.920 | 10,387,740 |
| 2025-06-25 | 6.920 | 6.970 | 6.900 | 6.960 | 6.960 | 9,722,040 |
| 2025-06-24 | 7.000 | 7.000 | 6.850 | 6.960 | 6.960 | 18,797,060 |
| 2025-06-23 | 7.270 | 7.320 | 7.130 | 7.180 | 7.180 | 16,011,180 |
| 2025-06-20 | 7.260 | 7.300 | 7.110 | 7.190 | 7.190 | 20,236,780 |
| 2025-06-19 | 7.080 | 7.310 | 6.950 | 7.300 | 7.300 | 31,292,480 |
| 2025-06-18 | 7.250 | 7.280 | 7.030 | 7.080 | 7.080 | 16,217,219 |
| 2025-06-17 | 6.960 | 7.260 | 6.880 | 7.120 | 7.120 | 20,211,779 |
| 2025-06-16 | 7.120 | 7.130 | 6.980 | 6.990 | 6.990 | 14,740,131 |
| 2025-06-13 | 6.970 | 7.070 | 6.950 | 6.970 | 6.970 | 17,128,660 |
| 2025-06-12 | 6.950 | 6.960 | 6.870 | 6.950 | 6.950 | 6,762,673 |
| 2025-06-11 | 6.960 | 6.980 | 6.930 | 6.960 | 6.960 | 6,674,360 |
| 2025-06-10 | 6.940 | 6.990 | 6.880 | 6.970 | 6.970 | 9,476,200 |
| 2025-06-09 | 6.940 | 6.950 | 6.910 | 6.940 | 6.940 | 4,674,859 |
| 2025-06-06 | 6.940 | 6.970 | 6.910 | 6.930 | 6.930 | 3,989,440 |
| 2025-06-05 | 6.910 | 6.970 | 6.880 | 6.940 | 6.940 | 7,275,440 |
| 2025-06-04 | 6.860 | 6.920 | 6.840 | 6.910 | 6.910 | 4,328,860 |
| 2025-06-03 | 6.840 | 6.880 | 6.800 | 6.870 | 6.870 | 5,381,420 |
| 2025-05-30 | 6.920 | 6.920 | 6.830 | 6.840 | 6.840 | 4,765,200 |
| 2025-05-29 | 6.910 | 6.920 | 6.860 | 6.900 | 6.900 | 5,143,031 |
| 2025-05-28 | 6.930 | 6.960 | 6.850 | 6.880 | 6.880 | 4,053,740 |
| 2025-05-27 | 6.830 | 6.950 | 6.820 | 6.940 | 6.940 | 5,121,120 |
| 2025-05-26 | 6.810 | 6.880 | 6.800 | 6.870 | 6.870 | 4,981,057 |
| 2025-05-23 | 6.950 | 6.960 | 6.830 | 6.830 | 6.830 | 6,204,340 |
| 2025-05-22 | 7.010 | 7.020 | 6.890 | 6.900 | 6.900 | 8,853,512 |
| 2025-05-21 | 7.050 | 7.170 | 7.040 | 7.050 | 7.050 | 10,274,340 |
| 2025-05-20 | 7.000 | 7.030 | 6.940 | 7.030 | 7.030 | 9,133,800 |
| 2025-05-19 | 7.110 | 7.220 | 6.990 | 7.020 | 7.020 | 11,909,997 |
| 2025-05-16 | 6.980 | 7.080 | 6.930 | 7.040 | 7.040 | 13,800,163 |
| 2025-05-15 | 6.870 | 7.050 | 6.860 | 6.900 | 6.900 | 12,670,430 |
| 2025-05-14 | 6.860 | 6.900 | 6.790 | 6.900 | 6.900 | 7,002,210 |
| 2025-05-13 | 6.920 | 6.940 | 6.850 | 6.850 | 6.850 | 6,301,380 |
| 2025-05-12 | 6.940 | 6.940 | 6.840 | 6.900 | 6.900 | 5,822,720 |
| 2025-05-09 | 6.920 | 6.940 | 6.870 | 6.870 | 6.870 | 6,004,500 |
| 2025-05-08 | 6.920 | 6.940 | 6.870 | 6.940 | 6.940 | 6,693,840 |
| 2025-05-07 | 6.920 | 6.950 | 6.880 | 6.910 | 6.910 | 7,262,405 |
| 2025-05-06 | 6.810 | 6.880 | 6.810 | 6.880 | 6.880 | 7,156,992 |
| 2025-04-30 | 6.910 | 6.910 | 6.800 | 6.800 | 6.800 | 7,039,240 |
| 2025-04-29 | 6.800 | 6.900 | 6.800 | 6.840 | 6.840 | 6,946,160 |
| 2025-04-28 | 7.050 | 7.050 | 6.850 | 6.860 | 6.860 | 12,118,160 |
| 2025-04-25 | 7.070 | 7.100 | 7.010 | 7.070 | 7.070 | 9,231,287 |
| 2025-04-24 | 7.140 | 7.190 | 7.050 | 7.070 | 7.070 | 11,424,039 |
| 2025-04-23 | 7.230 | 7.260 | 7.070 | 7.070 | 7.070 | 14,933,220 |
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.