Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.260	7.310	7.240	7.290	6.438	3,917,700
2023-10-27	7.250	7.320	7.230	7.270	6.421	5,110,191
2023-10-26	7.160	7.250	7.150	7.250	6.403	2,405,380
2023-10-25	7.220	7.260	7.180	7.180	6.341	3,973,800
2023-10-24	6.980	7.240	6.950	7.240	6.394	7,980,301
2023-10-23	7.010	7.030	6.900	6.940	6.129	4,911,484
2023-10-20	7.050	7.090	7.000	7.030	6.209	2,884,547
2023-10-19	7.120	7.190	6.980	7.070	6.244	5,302,848
2023-10-18	7.260	7.270	7.120	7.140	6.306	4,261,600
2023-10-17	7.290	7.300	7.210	7.280	6.430	4,841,200
2023-10-16	7.230	7.340	7.190	7.300	6.447	7,971,183
2023-10-13	7.190	7.270	7.140	7.210	6.368	3,223,400
2023-10-12	7.200	7.260	7.180	7.210	6.368	3,169,700
2023-10-11	7.250	7.250	7.100	7.210	6.368	6,307,435
2023-10-10	7.290	7.360	7.170	7.220	6.377	8,266,000
2023-10-09	7.180	7.280	7.160	7.270	6.421	6,633,700
2023-09-28	7.180	7.220	7.170	7.200	6.359	4,369,200
2023-09-27	7.150	7.190	7.130	7.160	6.324	2,557,264
2023-09-26	7.160	7.200	7.140	7.170	6.332	2,705,526
2023-09-25	7.210	7.280	7.180	7.190	6.350	3,457,500
2023-09-22	7.210	7.240	7.160	7.220	6.377	3,828,303
2023-09-21	7.200	7.230	7.160	7.180	6.341	3,491,900
2023-09-20	7.260	7.260	7.190	7.220	6.377	3,188,840
2023-09-19	7.250	7.290	7.200	7.260	6.412	4,025,764
2023-09-18	7.230	7.250	7.140	7.230	6.385	3,685,802
2023-09-15	7.280	7.310	7.210	7.260	6.412	4,348,601
2023-09-14	7.250	7.290	7.230	7.270	6.421	4,549,580
2023-09-13	7.210	7.280	7.190	7.250	6.403	5,620,500
2023-09-12	7.200	7.260	7.200	7.220	6.377	3,656,225
2023-09-11	7.130	7.230	7.100	7.210	6.368	6,200,625
2023-09-08	7.160	7.160	7.100	7.110	6.279	3,703,982
2023-09-07	7.180	7.230	7.140	7.140	6.306	5,432,614
2023-09-06	7.190	7.220	7.160	7.180	6.341	4,305,500
2023-09-05	7.190	7.230	7.160	7.210	6.368	5,670,114
2023-09-04	7.140	7.220	7.130	7.200	6.359	7,939,996
2023-09-01	7.080	7.160	7.040	7.140	6.306	8,239,884
2023-08-31	7.090	7.120	7.020	7.070	6.244	9,494,181
2023-08-30	7.270	7.320	7.090	7.100	6.271	22,675,429
2023-08-29	7.580	7.580	7.260	7.320	6.465	33,883,348
2023-08-28	7.910	7.960	7.670	7.700	6.800	13,649,101
2023-08-25	7.540	7.740	7.520	7.610	6.721	8,237,169
2023-08-24	7.640	7.680	7.530	7.560	6.677	6,227,701
2023-08-23	7.690	7.800	7.630	7.640	6.747	6,825,928
2023-08-22	7.780	7.830	7.600	7.690	6.792	6,640,389
2023-08-21	7.650	7.930	7.630	7.790	6.880	13,819,042
2023-08-18	7.600	7.740	7.580	7.630	6.739	5,344,569
2023-08-17	7.510	7.650	7.460	7.630	6.739	6,812,700
2023-08-16	7.620	7.630	7.530	7.550	6.668	3,778,269
2023-08-15	7.760	7.770	7.580	7.640	6.747	6,450,468
2023-08-14	7.610	7.770	7.410	7.770	6.862	12,424,644
2023-08-11	7.980	7.980	7.730	7.750	6.845	18,969,202
2023-08-10	7.850	8.030	7.840	8.030	7.092	14,102,169
2023-08-09	7.770	7.930	7.760	7.770	6.862	7,288,800
2023-08-08	7.750	7.840	7.660	7.800	6.889	6,023,906
2023-08-07	7.780	7.840	7.670	7.750	6.845	6,642,797
2023-08-04	7.890	7.940	7.760	7.800	6.889	6,139,231
2023-08-03	7.870	7.910	7.810	7.860	6.942	3,697,471
2023-08-02	7.900	7.920	7.860	7.880	6.959	4,148,300
2023-08-01	7.890	7.950	7.860	7.930	7.004	7,111,306
2023-07-31	7.910	7.950	7.850	7.890	6.968	5,719,898

← NewerPage 13 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.