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
2026-10-19	6.280	6.310	6.180	6.230	6.230	20,386,883
2026-10-16	6.280	6.370	6.240	6.310	6.310	25,069,475
2026-10-15	6.490	6.500	6.220	6.270	6.270	46,364,270
2026-10-14	6.650	6.790	6.560	6.630	6.630	51,956,072
2026-10-13	6.480	6.590	6.400	6.580	6.580	31,817,090
2026-10-12	6.730	6.790	6.480	6.500	6.500	35,020,463
2026-10-09	6.780	6.870	6.660	6.790	6.790	42,333,516
2026-10-08	6.790	7.070	6.780	6.840	6.840	63,333,638
2026-09-30	6.530	6.760	6.480	6.680	6.680	36,658,599
2026-09-29	6.370	6.540	6.360	6.510	6.510	23,038,787
2026-09-28	6.560	6.600	6.300	6.430	6.430	31,726,407
2026-09-24	6.630	6.780	6.530	6.560	6.560	31,364,567
2026-09-23	6.990	7.070	6.610	6.640	6.640	46,149,866
2026-09-22	6.750	6.940	6.750	6.890	6.890	46,216,888
2026-09-21	6.570	6.830	6.520	6.790	6.790	51,144,047
2026-09-18	6.450	6.860	6.360	6.660	6.660	63,788,425
2026-09-17	6.700	6.750	6.370	6.470	6.470	73,111,969
2026-09-16	6.790	7.150	6.790	6.880	6.880	76,126,289
2026-09-15	6.940	7.330	6.700	6.750	6.750	78,845,144
2026-09-14	7.220	7.360	6.850	6.930	6.930	74,914,449
2026-09-11	7.730	7.870	7.090	7.140	7.140	114,669,053
2026-09-10	7.480	8.150	7.480	7.580	7.580	145,414,755
2026-09-09	7.520	7.680	7.350	7.450	7.450	147,056,347
2026-09-08	6.570	7.250	6.540	7.250	7.250	60,407,592
2026-09-07	6.760	6.800	6.560	6.590	6.590	56,929,180
2026-09-04	6.740	6.950	6.630	6.750	6.750	80,933,950
2026-09-03	7.000	7.240	6.730	6.740	6.740	117,532,333
2026-09-02	6.710	7.070	6.500	7.070	7.070	75,241,745
2026-09-01	6.630	6.900	6.390	6.430	6.430	86,914,914
2026-08-31	6.380	6.470	6.300	6.400	6.400	25,395,812
2026-08-28	6.180	6.400	6.180	6.360	6.360	32,424,398
2026-08-27	6.220	6.250	6.050	6.210	6.210	35,917,880
2026-08-26	6.190	6.470	6.190	6.350	6.350	27,171,000
2026-08-25	6.050	6.280	6.020	6.230	6.230	30,315,680
2026-08-24	6.110	6.140	5.970	6.060	6.060	28,005,077
2026-08-21	6.270	6.450	6.100	6.110	6.110	48,626,259
2026-08-20	6.110	6.230	6.100	6.160	6.160	18,946,158
2026-08-19	6.360	6.440	6.070	6.120	6.120	42,275,057
2026-08-18	6.290	6.740	6.290	6.420	6.420	56,574,360
2026-08-17	6.250	6.310	6.180	6.310	6.310	16,290,960
2026-08-14	6.400	6.430	6.240	6.290	6.290	22,146,440
2026-08-13	6.450	6.630	6.350	6.430	6.430	28,676,285
2026-08-12	6.390	6.470	6.350	6.460	6.460	12,980,145
2026-08-11	6.460	6.470	6.350	6.420	6.420	14,194,040
2026-08-10	6.320	6.450	6.280	6.450	6.450	20,506,265
2026-08-07	6.360	6.370	6.240	6.310	6.310	16,930,952
2026-08-06	6.310	6.380	6.240	6.360	6.360	19,359,104
2026-08-05	6.410	6.440	6.310	6.350	6.350	27,675,763
2026-08-04	6.360	6.470	6.340	6.410	6.410	22,516,840
2026-08-03	6.170	6.350	6.170	6.340	6.340	24,369,213
2026-07-31	6.070	6.190	6.020	6.170	6.170	26,882,692
2026-07-30	6.080	6.190	6.000	6.060	6.060	28,731,113
2026-07-29	5.990	6.130	5.950	6.080	6.080	27,538,009
2026-07-28	5.960	6.080	5.900	5.990	5.990	23,082,573
2026-07-27	5.800	5.980	5.780	5.970	5.970	28,219,353
2026-07-24	6.100	6.190	5.890	5.920	5.920	31,740,678
2026-07-23	5.750	6.150	5.700	6.130	6.130	43,606,778
2026-07-22	5.700	5.830	5.680	5.780	5.780	24,725,933
2026-07-21	5.890	5.890	5.520	5.760	5.760	42,103,169
2026-07-20	5.880	6.010	5.790	5.900	5.900	38,542,626

Page 1 of 5 · 242 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.