Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.840	7.900	7.780	7.900	6.977	4,243,689
2023-07-27	7.790	7.900	7.790	7.840	6.924	4,329,889
2023-07-26	7.750	7.860	7.750	7.830	6.915	5,055,455
2023-07-25	7.750	7.800	7.700	7.760	6.853	4,465,900
2023-07-24	7.650	7.740	7.620	7.730	6.827	3,795,347
2023-07-21	7.680	7.720	7.610	7.660	6.765	4,202,096
2023-07-20	7.770	7.830	7.650	7.680	6.783	5,107,910
2023-07-19	7.760	7.810	7.720	7.780	6.871	3,445,400
2023-07-18	7.770	7.790	7.680	7.750	6.845	5,326,378
2023-07-17	7.760	7.790	7.680	7.770	6.862	7,279,516
2023-07-14	7.850	7.850	7.730	7.810	6.898	8,510,644
2023-07-13	8.000	8.120	7.990	8.090	6.880	8,625,932
2023-07-12	8.030	8.070	7.960	8.000	6.803	5,507,064
2023-07-11	8.010	8.060	7.940	8.040	6.837	5,411,100
2023-07-10	7.970	8.050	7.920	8.010	6.812	6,572,391
2023-07-07	7.850	7.980	7.840	7.970	6.778	5,364,500
2023-07-06	7.890	7.900	7.830	7.860	6.684	2,586,800
2023-07-05	7.880	7.950	7.850	7.880	6.701	4,545,989
2023-07-04	7.950	7.950	7.860	7.880	6.701	4,925,032
2023-07-03	7.950	8.070	7.920	7.950	6.761	7,892,814
2023-06-30	7.880	8.040	7.850	7.920	6.735	7,605,827
2023-06-29	7.920	8.000	7.870	7.890	6.710	5,664,125
2023-06-28	7.870	7.960	7.850	7.950	6.761	6,744,235
2023-06-27	7.780	7.900	7.710	7.860	6.684	5,834,589
2023-06-26	7.750	7.830	7.680	7.770	6.608	7,489,071
2023-06-21	7.750	7.850	7.740	7.750	6.591	4,244,466
2023-06-20	7.860	7.870	7.770	7.780	6.616	4,254,397
2023-06-19	7.860	7.930	7.800	7.850	6.676	8,560,667
2023-06-16	7.760	8.030	7.760	7.880	6.701	10,502,157
2023-06-15	7.650	7.780	7.630	7.760	6.599	4,580,600
2023-06-14	7.670	7.700	7.640	7.650	6.506	3,074,200
2023-06-13	7.630	7.680	7.610	7.630	6.489	4,096,503
2023-06-12	7.640	7.690	7.630	7.630	6.489	2,850,020
2023-06-09	7.620	7.710	7.600	7.660	6.514	3,201,500
2023-06-08	7.580	7.670	7.580	7.650	6.506	2,549,400
2023-06-07	7.620	7.660	7.540	7.610	6.472	3,869,200
2023-06-06	7.750	7.770	7.570	7.570	6.438	7,236,158
2023-06-05	7.720	7.790	7.660	7.770	6.608	4,206,092
2023-06-02	7.770	7.830	7.720	7.720	6.565	5,243,000
2023-06-01	7.850	7.850	7.760	7.770	6.608	5,249,800
2023-05-31	7.960	7.960	7.800	7.860	6.684	5,902,484
2023-05-30	7.850	7.970	7.810	7.960	6.769	6,336,984
2023-05-29	7.790	7.920	7.770	7.890	6.710	6,864,176
2023-05-26	7.700	7.860	7.600	7.800	6.633	6,200,000
2023-05-25	7.640	7.800	7.600	7.760	6.599	7,981,229
2023-05-24	7.650	7.750	7.630	7.640	6.497	4,769,688
2023-05-23	7.810	7.820	7.660	7.680	6.531	5,945,200
2023-05-22	7.770	7.840	7.740	7.800	6.633	3,944,502
2023-05-19	7.880	7.880	7.750	7.770	6.608	7,440,092
2023-05-18	7.950	7.950	7.850	7.850	6.676	7,898,944
2023-05-17	7.900	7.930	7.750	7.890	6.710	6,890,286
2023-05-16	8.020	8.060	7.870	7.910	6.727	9,338,030
2023-05-15	8.020	8.070	7.890	8.010	6.812	11,965,891
2023-05-12	7.900	8.070	7.900	8.000	6.803	12,328,200
2023-05-11	7.890	7.980	7.850	7.960	6.769	7,766,869
2023-05-10	7.820	7.920	7.800	7.890	6.710	7,441,400
2023-05-09	7.840	8.020	7.810	7.860	6.684	14,805,282
2023-05-08	7.900	8.160	7.840	7.850	6.676	21,507,528
2023-05-05	7.810	7.900	7.720	7.880	6.701	13,289,210
2023-05-04	7.590	7.810	7.590	7.760	6.599	12,157,400

← NewerPage 14 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.