Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.310 | 7.330 | 7.170 | 7.220 | 6.625 | 10,703,700 |
| 2024-07-23 | 7.350 | 7.360 | 7.200 | 7.200 | 6.607 | 11,346,700 |
| 2024-07-22 | 7.480 | 7.480 | 7.150 | 7.200 | 6.607 | 13,369,000 |
| 2024-07-19 | 7.590 | 7.650 | 7.310 | 7.350 | 6.744 | 14,356,807 |
| 2024-07-18 | 7.700 | 7.700 | 7.580 | 7.640 | 7.010 | 9,376,998 |
| 2024-07-17 | 7.700 | 7.750 | 7.580 | 7.640 | 7.010 | 16,580,359 |
| 2024-07-16 | 8.250 | 8.300 | 7.940 | 8.000 | 7.065 | 18,780,300 |
| 2024-07-15 | 8.270 | 8.330 | 8.170 | 8.270 | 7.304 | 8,863,287 |
| 2024-07-12 | 8.280 | 8.390 | 8.240 | 8.310 | 7.339 | 8,739,801 |
| 2024-07-11 | 8.270 | 8.300 | 8.160 | 8.260 | 7.295 | 7,692,887 |
| 2024-07-10 | 8.330 | 8.380 | 8.210 | 8.230 | 7.269 | 9,602,831 |
| 2024-07-09 | 8.200 | 8.330 | 8.090 | 8.330 | 7.357 | 11,101,431 |
| 2024-07-08 | 8.180 | 8.320 | 8.070 | 8.220 | 7.260 | 12,973,600 |
| 2024-07-05 | 8.160 | 8.180 | 8.020 | 8.170 | 7.216 | 9,781,000 |
| 2024-07-04 | 8.250 | 8.330 | 8.100 | 8.160 | 7.207 | 14,025,528 |
| 2024-07-03 | 8.060 | 8.310 | 8.040 | 8.290 | 7.322 | 19,981,680 |
| 2024-07-02 | 8.050 | 8.090 | 7.940 | 8.090 | 7.145 | 14,326,782 |
| 2024-07-01 | 7.550 | 8.170 | 7.550 | 8.050 | 7.110 | 20,514,898 |
| 2024-06-28 | 7.370 | 7.630 | 7.370 | 7.560 | 6.677 | 9,781,778 |
| 2024-06-27 | 7.450 | 7.560 | 7.400 | 7.400 | 6.536 | 5,733,200 |
| 2024-06-26 | 7.480 | 7.550 | 7.420 | 7.500 | 6.624 | 6,444,100 |
| 2024-06-25 | 7.430 | 7.570 | 7.400 | 7.500 | 6.624 | 6,611,000 |
| 2024-06-24 | 7.530 | 7.590 | 7.380 | 7.400 | 6.536 | 6,293,199 |
| 2024-06-21 | 7.490 | 7.640 | 7.460 | 7.560 | 6.677 | 5,893,000 |
| 2024-06-20 | 7.590 | 7.660 | 7.470 | 7.480 | 6.606 | 5,415,800 |
| 2024-06-19 | 7.670 | 7.780 | 7.600 | 7.620 | 6.730 | 5,748,000 |
| 2024-06-18 | 7.660 | 7.730 | 7.580 | 7.720 | 6.818 | 6,653,100 |
| 2024-06-17 | 7.600 | 7.790 | 7.560 | 7.660 | 6.765 | 11,555,413 |
| 2024-06-14 | 7.650 | 7.710 | 7.560 | 7.690 | 6.792 | 10,673,400 |
| 2024-06-13 | 7.740 | 7.740 | 7.570 | 7.630 | 6.739 | 7,999,400 |
| 2024-06-12 | 7.670 | 7.800 | 7.630 | 7.750 | 6.845 | 7,408,300 |
| 2024-06-11 | 7.810 | 7.890 | 7.630 | 7.720 | 6.818 | 9,300,900 |
| 2024-06-07 | 7.650 | 7.860 | 7.650 | 7.840 | 6.924 | 9,137,701 |
| 2024-06-06 | 7.800 | 7.810 | 7.540 | 7.650 | 6.756 | 13,156,633 |
| 2024-06-05 | 7.880 | 7.880 | 7.760 | 7.790 | 6.880 | 6,940,800 |
| 2024-06-04 | 7.780 | 7.880 | 7.710 | 7.880 | 6.959 | 8,369,300 |
| 2024-06-03 | 7.800 | 7.850 | 7.660 | 7.780 | 6.871 | 11,304,900 |
| 2024-05-31 | 7.850 | 7.930 | 7.810 | 7.870 | 6.951 | 6,765,200 |
| 2024-05-30 | 7.900 | 7.990 | 7.830 | 7.870 | 6.951 | 6,723,801 |
| 2024-05-29 | 7.950 | 8.030 | 7.840 | 7.940 | 7.012 | 9,574,398 |
| 2024-05-28 | 7.900 | 7.980 | 7.880 | 7.960 | 7.030 | 10,516,200 |
| 2024-05-27 | 7.800 | 7.910 | 7.790 | 7.910 | 6.986 | 9,227,600 |
| 2024-05-24 | 7.720 | 7.870 | 7.710 | 7.800 | 6.889 | 8,581,800 |
| 2024-05-23 | 7.830 | 7.860 | 7.690 | 7.720 | 6.818 | 10,215,034 |
| 2024-05-22 | 7.880 | 7.940 | 7.810 | 7.840 | 6.924 | 6,689,700 |
| 2024-05-21 | 7.890 | 7.970 | 7.860 | 7.890 | 6.968 | 7,694,350 |
| 2024-05-20 | 7.810 | 8.000 | 7.800 | 7.920 | 6.995 | 12,968,209 |
| 2024-05-17 | 7.800 | 7.890 | 7.790 | 7.840 | 6.924 | 6,595,600 |
| 2024-05-16 | 7.840 | 7.930 | 7.800 | 7.840 | 6.924 | 7,903,300 |
| 2024-05-15 | 7.890 | 7.930 | 7.810 | 7.840 | 6.924 | 9,148,063 |
| 2024-05-14 | 7.900 | 7.980 | 7.870 | 7.900 | 6.977 | 12,265,963 |
| 2024-05-13 | 7.960 | 8.020 | 7.910 | 7.960 | 7.030 | 14,407,400 |
| 2024-05-10 | 7.980 | 8.000 | 7.890 | 7.940 | 7.012 | 10,077,298 |
| 2024-05-09 | 7.800 | 7.960 | 7.790 | 7.960 | 7.030 | 12,527,324 |
| 2024-05-08 | 7.850 | 7.930 | 7.800 | 7.840 | 6.924 | 9,387,656 |
| 2024-05-07 | 7.850 | 7.930 | 7.760 | 7.890 | 6.968 | 13,827,342 |
| 2024-05-06 | 7.540 | 7.890 | 7.510 | 7.880 | 6.959 | 19,462,659 |
| 2024-04-30 | 7.370 | 7.530 | 7.330 | 7.500 | 6.624 | 14,310,335 |
| 2024-04-29 | 7.190 | 7.430 | 7.150 | 7.410 | 6.544 | 15,239,432 |
| 2024-04-26 | 7.070 | 7.260 | 7.070 | 7.240 | 6.394 | 13,059,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2000 CNY |
| 2025-06-20 | 0.3500 CNY |
| 2024-12-12 | 0.1000 CNY |
| 2024-07-17 | 0.3000 CNY |
| 2023-07-14 | 0.3000 CNY |
| 2022-11-14 | 0.3000 CNY |
| 2022-06-21 | 0.3000 CNY |
| 2021-07-30 | 0.2000 CNY |
| 2020-06-16 | 0.2000 CNY |
| 2019-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.