Guizhou Gas Group Corporation Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.320 | 7.900 | 7.270 | 7.590 | 7.590 | 28,029,880 |
| 2024-10-23 | 7.280 | 7.430 | 7.260 | 7.340 | 7.340 | 15,378,547 |
| 2024-10-22 | 7.200 | 7.280 | 7.170 | 7.280 | 7.280 | 8,093,180 |
| 2024-10-21 | 7.230 | 7.270 | 7.150 | 7.210 | 7.210 | 8,643,120 |
| 2024-10-18 | 7.100 | 7.270 | 7.040 | 7.200 | 7.200 | 9,852,955 |
| 2024-10-17 | 7.180 | 7.220 | 7.060 | 7.070 | 7.070 | 6,936,584 |
| 2024-10-16 | 7.010 | 7.300 | 6.950 | 7.180 | 7.180 | 9,877,915 |
| 2024-10-15 | 7.230 | 7.230 | 7.050 | 7.050 | 7.050 | 7,776,140 |
| 2024-10-14 | 7.150 | 7.250 | 7.060 | 7.230 | 7.230 | 9,613,314 |
| 2024-10-11 | 7.320 | 7.370 | 7.020 | 7.090 | 7.090 | 10,899,533 |
| 2024-10-10 | 7.210 | 7.470 | 7.040 | 7.280 | 7.280 | 14,728,760 |
| 2024-10-09 | 7.650 | 7.650 | 7.070 | 7.090 | 7.090 | 15,615,968 |
| 2024-10-08 | 8.080 | 8.080 | 7.360 | 7.730 | 7.730 | 28,274,612 |
| 2024-09-30 | 6.990 | 7.400 | 6.880 | 7.360 | 7.360 | 24,777,214 |
| 2024-09-27 | 6.610 | 6.800 | 6.610 | 6.780 | 6.780 | 10,035,729 |
| 2024-09-26 | 6.460 | 6.590 | 6.420 | 6.580 | 6.580 | 7,143,854 |
| 2024-09-25 | 6.500 | 6.600 | 6.430 | 6.460 | 6.460 | 8,162,205 |
| 2024-09-24 | 6.340 | 6.510 | 6.340 | 6.480 | 6.480 | 8,163,140 |
| 2024-09-23 | 6.280 | 6.320 | 6.230 | 6.310 | 6.310 | 2,684,920 |
| 2024-09-20 | 6.280 | 6.300 | 6.240 | 6.270 | 6.270 | 2,365,260 |
| 2024-09-19 | 6.210 | 6.290 | 6.160 | 6.290 | 6.290 | 4,175,365 |
| 2024-09-18 | 6.230 | 6.250 | 6.110 | 6.180 | 6.180 | 2,880,900 |
| 2024-09-13 | 6.240 | 6.270 | 6.210 | 6.230 | 6.230 | 2,328,380 |
| 2024-09-12 | 6.250 | 6.310 | 6.220 | 6.230 | 6.230 | 2,689,400 |
| 2024-09-11 | 6.260 | 6.280 | 6.190 | 6.250 | 6.250 | 2,471,194 |
| 2024-09-10 | 6.290 | 6.290 | 6.180 | 6.270 | 6.270 | 3,448,136 |
| 2024-09-09 | 6.230 | 6.280 | 6.180 | 6.250 | 6.250 | 2,698,760 |
| 2024-09-06 | 6.290 | 6.350 | 6.250 | 6.270 | 6.270 | 3,533,540 |
| 2024-09-05 | 6.280 | 6.310 | 6.260 | 6.300 | 6.300 | 2,953,520 |
| 2024-09-04 | 6.230 | 6.290 | 6.210 | 6.250 | 6.250 | 2,757,696 |
| 2024-09-03 | 6.210 | 6.290 | 6.210 | 6.270 | 6.270 | 2,993,563 |
| 2024-09-02 | 6.310 | 6.410 | 6.230 | 6.230 | 6.230 | 4,740,920 |
| 2024-08-30 | 6.210 | 6.400 | 6.210 | 6.330 | 6.330 | 5,800,780 |
| 2024-08-29 | 6.220 | 6.300 | 6.170 | 6.270 | 6.270 | 4,389,183 |
| 2024-08-28 | 6.240 | 6.380 | 6.220 | 6.270 | 6.270 | 6,751,340 |
| 2024-08-27 | 6.480 | 6.500 | 6.250 | 6.290 | 6.290 | 12,819,662 |
| 2024-08-26 | 6.130 | 6.790 | 6.000 | 6.610 | 6.610 | 16,172,690 |
| 2024-08-23 | 6.230 | 6.230 | 6.130 | 6.170 | 6.170 | 2,605,440 |
| 2024-08-22 | 6.270 | 6.300 | 6.190 | 6.190 | 6.190 | 2,131,240 |
| 2024-08-21 | 6.310 | 6.340 | 6.210 | 6.250 | 6.250 | 2,254,200 |
| 2024-08-20 | 6.490 | 6.490 | 6.300 | 6.330 | 6.330 | 3,303,375 |
| 2024-08-19 | 6.420 | 6.490 | 6.400 | 6.470 | 6.470 | 2,487,080 |
| 2024-08-16 | 6.520 | 6.520 | 6.410 | 6.430 | 6.430 | 3,466,773 |
| 2024-08-15 | 6.400 | 6.500 | 6.380 | 6.470 | 6.470 | 4,009,318 |
| 2024-08-14 | 6.450 | 6.460 | 6.390 | 6.420 | 6.420 | 3,335,858 |
| 2024-08-13 | 6.340 | 6.460 | 6.320 | 6.440 | 6.440 | 6,126,417 |
| 2024-08-12 | 6.350 | 6.470 | 6.310 | 6.360 | 6.360 | 7,088,940 |
| 2024-08-09 | 6.380 | 6.440 | 6.330 | 6.340 | 6.340 | 2,998,621 |
| 2024-08-08 | 6.340 | 6.390 | 6.270 | 6.380 | 6.380 | 3,121,240 |
| 2024-08-07 | 6.290 | 6.370 | 6.260 | 6.340 | 6.340 | 2,875,320 |
| 2024-08-06 | 6.300 | 6.330 | 6.250 | 6.330 | 6.330 | 2,952,180 |
| 2024-08-05 | 6.320 | 6.370 | 6.230 | 6.240 | 6.240 | 3,950,871 |
| 2024-08-02 | 6.350 | 6.380 | 6.300 | 6.300 | 6.300 | 3,024,440 |
| 2024-08-01 | 6.440 | 6.470 | 6.340 | 6.360 | 6.360 | 3,936,060 |
| 2024-07-31 | 6.290 | 6.450 | 6.280 | 6.440 | 6.440 | 5,826,556 |
| 2024-07-30 | 6.240 | 6.310 | 6.210 | 6.280 | 6.280 | 3,673,940 |
| 2024-07-29 | 6.270 | 6.270 | 6.220 | 6.230 | 6.230 | 2,708,322 |
| 2024-07-26 | 6.180 | 6.280 | 6.180 | 6.240 | 6.240 | 3,080,120 |
| 2024-07-25 | 6.130 | 6.210 | 6.110 | 6.180 | 6.180 | 2,709,020 |
| 2024-07-24 | 6.130 | 6.210 | 6.100 | 6.140 | 6.140 | 2,656,974 |
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.