Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.590	6.670	6.390	6.630	5.855	5,472,445
2024-01-22	6.940	6.940	6.510	6.580	5.811	5,428,820
2024-01-19	7.000	7.060	6.940	6.960	6.147	3,007,900
2024-01-18	7.230	7.230	6.850	7.020	6.200	7,876,800
2024-01-17	7.310	7.350	7.190	7.190	6.350	2,793,900
2024-01-16	7.370	7.400	7.230	7.310	6.456	3,472,864
2024-01-15	7.360	7.470	7.350	7.380	6.518	4,068,100
2024-01-12	7.330	7.440	7.320	7.380	6.518	2,368,266
2024-01-11	7.340	7.400	7.310	7.350	6.491	3,064,139
2024-01-10	7.390	7.410	7.330	7.360	6.500	2,541,900
2024-01-09	7.460	7.460	7.350	7.390	6.527	2,698,317
2024-01-08	7.560	7.570	7.410	7.410	6.544	3,401,200
2024-01-05	7.570	7.630	7.520	7.540	6.659	5,002,701
2024-01-04	7.520	7.580	7.490	7.570	6.686	3,954,400
2024-01-03	7.440	7.540	7.420	7.540	6.659	4,728,100
2024-01-02	7.310	7.480	7.290	7.440	6.571	6,332,800
2023-12-29	7.340	7.360	7.250	7.330	6.474	5,244,952
2023-12-28	7.370	7.400	7.300	7.360	6.500	5,854,700
2023-12-27	7.350	7.400	7.300	7.370	6.509	2,906,428
2023-12-26	7.270	7.400	7.240	7.320	6.465	4,041,300
2023-12-25	7.300	7.310	7.200	7.270	6.421	2,736,050
2023-12-22	7.370	7.420	7.290	7.300	6.447	4,374,400
2023-12-21	7.360	7.360	7.210	7.360	6.500	4,411,341
2023-12-20	7.410	7.480	7.310	7.330	6.474	3,395,800
2023-12-19	7.460	7.470	7.320	7.430	6.562	4,849,600
2023-12-18	7.520	7.570	7.390	7.410	6.544	3,855,589
2023-12-15	7.540	7.600	7.470	7.500	6.624	5,011,300
2023-12-14	7.540	7.630	7.510	7.570	6.686	6,158,689
2023-12-13	7.590	7.700	7.570	7.580	6.694	6,603,287
2023-12-12	7.650	7.700	7.580	7.640	6.747	6,794,195
2023-12-11	7.650	7.730	7.530	7.650	6.756	12,771,793
2023-12-08	7.540	7.670	7.510	7.640	6.747	16,289,708
2023-12-07	7.400	7.570	7.350	7.510	6.633	10,985,388
2023-12-06	7.350	7.420	7.330	7.400	6.536	4,414,191
2023-12-05	7.400	7.470	7.320	7.330	6.474	4,239,591
2023-12-04	7.360	7.460	7.340	7.420	6.553	5,668,696
2023-12-01	7.390	7.420	7.310	7.340	6.483	5,855,531
2023-11-30	7.280	7.400	7.240	7.380	6.518	7,419,600
2023-11-29	7.310	7.330	7.260	7.270	6.421	2,605,287
2023-11-28	7.280	7.320	7.210	7.300	6.447	4,037,725
2023-11-27	7.280	7.310	7.210	7.270	6.421	3,288,866
2023-11-24	7.310	7.350	7.280	7.290	6.438	4,148,193
2023-11-23	7.300	7.330	7.240	7.320	6.465	4,150,600
2023-11-22	7.280	7.330	7.240	7.330	6.474	2,891,400
2023-11-21	7.290	7.330	7.270	7.300	6.447	3,189,900
2023-11-20	7.270	7.320	7.240	7.290	6.438	3,509,100
2023-11-17	7.270	7.290	7.230	7.250	6.403	2,546,920
2023-11-16	7.320	7.340	7.240	7.250	6.403	2,723,300
2023-11-15	7.270	7.330	7.250	7.320	6.465	3,960,097
2023-11-14	7.310	7.320	7.230	7.260	6.412	3,572,828
2023-11-13	7.360	7.360	7.220	7.310	6.456	4,949,600
2023-11-10	7.190	7.340	7.120	7.330	6.474	8,382,626
2023-11-09	7.160	7.200	7.140	7.180	6.341	2,739,101
2023-11-08	7.240	7.240	7.150	7.180	6.341	3,388,700
2023-11-07	7.200	7.260	7.160	7.230	6.385	2,981,700
2023-11-06	7.190	7.220	7.160	7.200	6.359	3,306,100
2023-11-03	7.160	7.250	7.150	7.180	6.341	3,440,001
2023-11-02	7.140	7.210	7.110	7.170	6.332	2,581,701
2023-11-01	7.130	7.180	7.060	7.160	6.324	3,799,000
2023-10-31	7.210	7.220	7.060	7.130	6.297	8,695,991

← NewerPage 12 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.