Shaanxi Provincial Natural Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	7.070	7.260	7.070	7.240	6.394	13,059,441
2024-04-25	7.140	7.210	7.070	7.180	6.341	11,747,462
2024-04-24	7.030	7.130	6.960	7.120	6.288	17,322,595
2024-04-23	7.120	7.170	6.950	6.950	6.138	25,739,224
2024-04-22	6.810	6.830	6.670	6.740	5.953	7,182,600
2024-04-19	6.610	6.840	6.610	6.820	6.023	9,158,830
2024-04-18	6.710	6.750	6.630	6.650	5.873	5,865,375
2024-04-17	6.560	6.720	6.560	6.710	5.926	6,520,558
2024-04-16	6.810	6.820	6.600	6.620	5.847	7,024,502
2024-04-15	6.740	6.860	6.610	6.760	5.970	7,621,058
2024-04-12	6.890	6.920	6.760	6.770	5.979	6,378,501
2024-04-11	6.720	6.870	6.680	6.840	6.041	6,388,761
2024-04-10	6.680	6.770	6.680	6.740	5.953	5,740,500
2024-04-09	6.640	6.760	6.640	6.700	5.917	5,228,701
2024-04-08	6.680	6.750	6.630	6.670	5.891	6,166,700
2024-04-03	6.640	6.710	6.620	6.680	5.900	6,369,700
2024-04-02	6.580	6.680	6.550	6.670	5.891	7,494,226
2024-04-01	6.480	6.580	6.480	6.560	5.794	3,495,552
2024-03-29	6.350	6.490	6.330	6.490	5.732	2,164,400
2024-03-28	6.300	6.450	6.270	6.380	5.635	3,991,000
2024-03-27	6.440	6.440	6.300	6.310	5.573	3,149,200
2024-03-26	6.430	6.460	6.340	6.430	5.679	3,247,500
2024-03-25	6.490	6.540	6.400	6.440	5.688	4,657,306
2024-03-22	6.590	6.620	6.480	6.490	5.732	3,637,400
2024-03-21	6.630	6.640	6.570	6.600	5.829	3,728,900
2024-03-20	6.610	6.640	6.560	6.620	5.847	3,445,547
2024-03-19	6.630	6.670	6.590	6.590	5.820	4,288,700
2024-03-18	6.600	6.670	6.560	6.660	5.882	6,904,992
2024-03-15	6.520	6.590	6.490	6.580	5.811	4,497,700
2024-03-14	6.550	6.590	6.490	6.530	5.767	5,878,950
2024-03-13	6.490	6.610	6.440	6.550	5.785	8,047,364
2024-03-12	6.500	6.520	6.450	6.490	5.732	6,738,700
2024-03-11	6.480	6.510	6.430	6.490	5.732	4,469,319
2024-03-08	6.470	6.510	6.430	6.470	5.714	6,381,309
2024-03-07	6.560	6.560	6.470	6.480	5.723	8,791,903
2024-03-06	6.530	6.600	6.510	6.530	5.767	8,869,800
2024-03-05	6.540	6.580	6.510	6.530	5.767	5,036,500
2024-03-04	6.580	6.610	6.480	6.570	5.802	5,868,700
2024-03-01	6.510	6.580	6.500	6.570	5.802	6,464,093
2024-02-29	6.400	6.530	6.390	6.520	5.758	6,310,500
2024-02-28	6.540	6.620	6.380	6.400	5.652	10,179,200
2024-02-27	6.470	6.550	6.440	6.540	5.776	4,863,550
2024-02-26	6.490	6.550	6.470	6.470	5.714	7,538,298
2024-02-23	6.480	6.520	6.410	6.500	5.741	6,752,077
2024-02-22	6.420	6.500	6.380	6.480	5.723	6,968,489
2024-02-21	6.400	6.560	6.370	6.420	5.670	11,491,489
2024-02-20	6.370	6.450	6.320	6.440	5.688	5,302,774
2024-02-19	6.450	6.480	6.330	6.430	5.679	9,377,825
2024-02-08	6.350	6.500	6.240	6.370	5.626	14,386,733
2024-02-07	6.190	6.400	6.170	6.280	5.546	10,899,200
2024-02-06	5.860	6.360	5.760	6.230	5.502	11,565,270
2024-02-05	6.290	6.290	5.800	5.950	5.255	10,751,002
2024-02-02	6.470	6.550	6.100	6.260	5.529	7,552,877
2024-02-01	6.530	6.620	6.390	6.480	5.723	5,738,006
2024-01-31	6.750	6.850	6.590	6.640	5.864	5,297,400
2024-01-30	6.870	6.970	6.780	6.790	5.997	4,117,400
2024-01-29	6.990	7.020	6.880	6.910	6.103	6,634,543
2024-01-26	6.950	7.030	6.910	6.940	6.129	6,026,156
2024-01-25	6.800	6.970	6.800	6.950	6.138	4,373,844
2024-01-24	6.590	6.810	6.560	6.790	5.997	4,206,056

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.