Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.690 | 6.760 | 6.620 | 6.660 | 6.660 | 8,098,480 |
| 2025-01-16 | 6.700 | 6.760 | 6.630 | 6.680 | 6.680 | 8,263,184 |
| 2025-01-15 | 6.720 | 6.720 | 6.620 | 6.640 | 6.640 | 7,746,464 |
| 2025-01-14 | 6.580 | 6.730 | 6.560 | 6.720 | 6.720 | 10,907,003 |
| 2025-01-13 | 6.390 | 6.640 | 6.380 | 6.560 | 6.560 | 7,175,466 |
| 2025-01-10 | 6.790 | 6.810 | 6.520 | 6.550 | 6.550 | 12,574,637 |
| 2025-01-09 | 6.650 | 6.900 | 6.620 | 6.780 | 6.780 | 16,792,880 |
| 2025-01-08 | 6.740 | 6.750 | 6.510 | 6.730 | 6.730 | 16,958,541 |
| 2025-01-07 | 6.870 | 6.950 | 6.650 | 6.800 | 6.800 | 17,446,381 |
| 2025-01-06 | 7.210 | 7.280 | 6.790 | 6.840 | 6.840 | 26,507,620 |
| 2025-01-03 | 7.660 | 7.690 | 7.250 | 7.340 | 7.340 | 33,445,880 |
| 2025-01-02 | 7.800 | 8.100 | 7.580 | 7.830 | 7.830 | 56,087,905 |
| 2024-12-31 | 7.190 | 7.800 | 7.170 | 7.800 | 7.800 | 38,140,518 |
| 2024-12-30 | 7.180 | 7.190 | 7.050 | 7.090 | 7.090 | 7,211,942 |
| 2024-12-27 | 7.080 | 7.220 | 7.050 | 7.170 | 7.170 | 7,635,900 |
| 2024-12-26 | 7.060 | 7.140 | 7.030 | 7.070 | 7.070 | 6,365,519 |
| 2024-12-25 | 7.240 | 7.260 | 7.050 | 7.090 | 7.090 | 11,093,077 |
| 2024-12-24 | 7.360 | 7.400 | 7.200 | 7.270 | 7.270 | 11,239,440 |
| 2024-12-23 | 7.380 | 7.580 | 7.340 | 7.410 | 7.410 | 14,891,078 |
| 2024-12-20 | 7.350 | 7.400 | 7.310 | 7.350 | 7.350 | 7,998,600 |
| 2024-12-19 | 7.320 | 7.390 | 7.250 | 7.320 | 7.320 | 7,916,233 |
| 2024-12-18 | 7.430 | 7.480 | 7.360 | 7.380 | 7.380 | 8,186,957 |
| 2024-12-17 | 7.670 | 7.670 | 7.380 | 7.400 | 7.400 | 13,408,119 |
| 2024-12-16 | 7.760 | 7.800 | 7.600 | 7.640 | 7.640 | 12,507,992 |
| 2024-12-13 | 8.060 | 8.090 | 7.730 | 7.740 | 7.740 | 22,991,746 |
| 2024-12-12 | 8.090 | 8.130 | 8.040 | 8.100 | 8.100 | 14,186,130 |
| 2024-12-11 | 8.040 | 8.110 | 8.010 | 8.080 | 8.080 | 11,092,799 |
| 2024-12-10 | 8.130 | 8.190 | 8.030 | 8.040 | 8.040 | 15,054,794 |
| 2024-12-09 | 8.100 | 8.160 | 7.940 | 8.000 | 8.000 | 13,174,917 |
| 2024-12-06 | 8.040 | 8.110 | 7.920 | 8.090 | 8.090 | 15,504,265 |
| 2024-12-05 | 8.160 | 8.170 | 8.000 | 8.040 | 8.040 | 21,083,740 |
| 2024-12-04 | 8.250 | 8.390 | 8.120 | 8.150 | 8.150 | 21,138,119 |
| 2024-12-03 | 8.360 | 8.580 | 8.120 | 8.410 | 8.410 | 33,816,977 |
| 2024-12-02 | 8.270 | 8.410 | 8.150 | 8.380 | 8.380 | 24,137,216 |
| 2024-11-29 | 8.510 | 8.570 | 8.200 | 8.350 | 8.350 | 32,308,584 |
| 2024-11-28 | 8.380 | 8.780 | 8.380 | 8.500 | 8.500 | 42,350,948 |
| 2024-11-27 | 8.150 | 8.680 | 8.130 | 8.590 | 8.590 | 54,373,469 |
| 2024-11-26 | 8.000 | 8.340 | 8.000 | 8.120 | 8.120 | 30,361,464 |
| 2024-11-25 | 8.110 | 8.470 | 7.810 | 8.420 | 8.420 | 44,589,821 |
| 2024-11-22 | 8.160 | 8.590 | 8.150 | 8.160 | 8.160 | 36,234,625 |
| 2024-11-21 | 8.380 | 8.430 | 8.090 | 8.140 | 8.140 | 21,835,723 |
| 2024-11-20 | 8.160 | 8.440 | 8.160 | 8.380 | 8.380 | 28,536,825 |
| 2024-11-19 | 7.840 | 8.300 | 7.590 | 8.270 | 8.270 | 33,000,163 |
| 2024-11-18 | 8.200 | 8.510 | 7.870 | 7.920 | 7.920 | 32,259,733 |
| 2024-11-15 | 8.000 | 8.490 | 7.910 | 8.260 | 8.260 | 35,472,238 |
| 2024-11-14 | 8.030 | 8.740 | 7.910 | 8.200 | 8.200 | 39,715,673 |
| 2024-11-13 | 8.330 | 8.400 | 8.020 | 8.130 | 8.130 | 33,612,164 |
| 2024-11-12 | 8.310 | 9.000 | 8.150 | 8.480 | 8.480 | 61,041,036 |
| 2024-11-11 | 7.570 | 8.400 | 7.550 | 8.400 | 8.400 | 47,615,371 |
| 2024-11-08 | 7.700 | 7.800 | 7.550 | 7.640 | 7.640 | 19,511,474 |
| 2024-11-07 | 7.330 | 7.910 | 7.290 | 7.750 | 7.750 | 31,579,046 |
| 2024-11-06 | 7.280 | 7.390 | 7.240 | 7.340 | 7.340 | 10,847,729 |
| 2024-11-05 | 7.190 | 7.300 | 7.180 | 7.290 | 7.290 | 10,875,157 |
| 2024-11-04 | 7.140 | 7.190 | 7.100 | 7.170 | 7.170 | 6,238,520 |
| 2024-11-01 | 7.170 | 7.190 | 7.060 | 7.090 | 7.090 | 7,948,610 |
| 2024-10-31 | 7.170 | 7.200 | 7.110 | 7.190 | 7.190 | 8,911,283 |
| 2024-10-30 | 7.300 | 7.350 | 7.080 | 7.150 | 7.150 | 13,564,590 |
| 2024-10-29 | 7.570 | 7.570 | 7.340 | 7.370 | 7.370 | 19,002,800 |
| 2024-10-28 | 7.560 | 7.750 | 7.530 | 7.700 | 7.700 | 15,345,040 |
| 2024-10-25 | 7.640 | 7.650 | 7.460 | 7.640 | 7.640 | 16,339,269 |
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.