Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.300 | 7.400 | 7.210 | 7.210 | 7.210 | 20,017,940 |
| 2025-04-21 | 7.200 | 7.480 | 7.200 | 7.370 | 7.370 | 29,383,727 |
| 2025-04-18 | 7.020 | 7.350 | 6.930 | 7.290 | 7.290 | 27,978,034 |
| 2025-04-17 | 7.090 | 7.140 | 7.050 | 7.050 | 7.050 | 12,024,520 |
| 2025-04-16 | 7.010 | 7.160 | 6.920 | 7.160 | 7.160 | 18,985,419 |
| 2025-04-15 | 7.220 | 7.220 | 7.050 | 7.080 | 7.080 | 18,147,480 |
| 2025-04-14 | 7.240 | 7.350 | 7.190 | 7.250 | 7.250 | 25,825,628 |
| 2025-04-11 | 7.430 | 7.660 | 7.210 | 7.240 | 7.240 | 46,540,038 |
| 2025-04-10 | 6.770 | 7.580 | 6.770 | 7.580 | 7.580 | 40,942,829 |
| 2025-04-09 | 7.340 | 7.340 | 6.720 | 6.890 | 6.890 | 43,991,757 |
| 2025-04-08 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-04-07 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-04-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-04-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-04-01 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-03-31 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2025-03-28 | 6.650 | 6.790 | 6.610 | 6.680 | 6.680 | 9,912,220 |
| 2025-03-27 | 6.750 | 6.800 | 6.630 | 6.650 | 6.650 | 8,554,036 |
| 2025-03-26 | 6.690 | 6.720 | 6.660 | 6.720 | 6.720 | 6,397,080 |
| 2025-03-25 | 6.620 | 6.690 | 6.590 | 6.690 | 6.690 | 7,539,480 |
| 2025-03-24 | 6.680 | 6.690 | 6.530 | 6.650 | 6.650 | 8,630,680 |
| 2025-03-21 | 6.690 | 6.740 | 6.630 | 6.680 | 6.680 | 8,864,300 |
| 2025-03-20 | 6.730 | 6.780 | 6.690 | 6.700 | 6.700 | 6,728,897 |
| 2025-03-19 | 6.770 | 6.770 | 6.690 | 6.720 | 6.720 | 8,564,700 |
| 2025-03-18 | 6.710 | 6.850 | 6.660 | 6.770 | 6.770 | 14,811,757 |
| 2025-03-17 | 6.690 | 6.700 | 6.630 | 6.680 | 6.680 | 9,883,622 |
| 2025-03-14 | 6.650 | 6.720 | 6.630 | 6.660 | 6.660 | 14,140,786 |
| 2025-03-13 | 6.600 | 6.650 | 6.560 | 6.600 | 6.600 | 10,546,558 |
| 2025-03-12 | 6.520 | 6.640 | 6.480 | 6.600 | 6.600 | 12,464,135 |
| 2025-03-11 | 6.460 | 6.520 | 6.440 | 6.520 | 6.520 | 5,288,180 |
| 2025-03-10 | 6.460 | 6.530 | 6.440 | 6.500 | 6.500 | 6,411,260 |
| 2025-03-07 | 6.450 | 6.490 | 6.420 | 6.460 | 6.460 | 7,137,897 |
| 2025-03-06 | 6.430 | 6.480 | 6.410 | 6.470 | 6.470 | 6,780,760 |
| 2025-03-05 | 6.480 | 6.500 | 6.390 | 6.430 | 6.430 | 5,522,060 |
| 2025-03-04 | 6.470 | 6.490 | 6.410 | 6.480 | 6.480 | 6,039,280 |
| 2025-03-03 | 6.520 | 6.570 | 6.470 | 6.490 | 6.490 | 8,533,160 |
| 2025-02-28 | 6.560 | 6.620 | 6.500 | 6.520 | 6.520 | 10,468,520 |
| 2025-02-27 | 6.570 | 6.600 | 6.500 | 6.580 | 6.580 | 8,590,000 |
| 2025-02-26 | 6.520 | 6.580 | 6.510 | 6.580 | 6.580 | 6,715,362 |
| 2025-02-25 | 6.510 | 6.580 | 6.510 | 6.520 | 6.520 | 6,894,640 |
| 2025-02-24 | 6.510 | 6.610 | 6.510 | 6.580 | 6.580 | 8,185,574 |
| 2025-02-21 | 6.630 | 6.630 | 6.500 | 6.550 | 6.550 | 10,204,915 |
| 2025-02-20 | 6.600 | 6.660 | 6.550 | 6.630 | 6.630 | 8,686,248 |
| 2025-02-19 | 6.590 | 6.620 | 6.540 | 6.590 | 6.590 | 9,620,420 |
| 2025-02-18 | 6.710 | 6.750 | 6.590 | 6.600 | 6.600 | 11,181,592 |
| 2025-02-17 | 6.640 | 6.710 | 6.590 | 6.700 | 6.700 | 11,315,704 |
| 2025-02-14 | 6.700 | 6.740 | 6.630 | 6.650 | 6.650 | 8,406,416 |
| 2025-02-13 | 6.700 | 6.760 | 6.690 | 6.700 | 6.700 | 11,170,611 |
| 2025-02-12 | 6.670 | 6.700 | 6.620 | 6.690 | 6.690 | 8,060,860 |
| 2025-02-11 | 6.700 | 6.710 | 6.620 | 6.680 | 6.680 | 7,615,520 |
| 2025-02-10 | 6.640 | 6.730 | 6.630 | 6.710 | 6.710 | 13,314,708 |
| 2025-02-07 | 6.600 | 6.710 | 6.560 | 6.700 | 6.700 | 12,436,197 |
| 2025-02-06 | 6.550 | 6.620 | 6.470 | 6.610 | 6.610 | 8,417,277 |
| 2025-02-05 | 6.610 | 6.610 | 6.520 | 6.550 | 6.550 | 7,341,843 |
| 2025-01-27 | 6.650 | 6.700 | 6.550 | 6.560 | 6.560 | 7,969,766 |
| 2025-01-24 | 6.590 | 6.650 | 6.550 | 6.620 | 6.620 | 6,530,678 |
| 2025-01-23 | 6.630 | 6.710 | 6.590 | 6.590 | 6.590 | 8,379,300 |
| 2025-01-22 | 6.580 | 6.610 | 6.530 | 6.590 | 6.590 | 4,987,014 |
| 2025-01-21 | 6.700 | 6.720 | 6.550 | 6.600 | 6.600 | 7,276,500 |
| 2025-01-20 | 6.660 | 6.700 | 6.620 | 6.670 | 6.670 | 8,407,456 |
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.