Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.650	7.650	7.550	7.650	6.506	6,497,800
2023-04-27	7.620	7.700	7.580	7.650	6.506	7,187,917
2023-04-26	7.400	7.660	7.380	7.620	6.480	9,579,672
2023-04-25	7.510	7.560	7.340	7.420	6.310	5,620,056
2023-04-24	7.470	7.540	7.410	7.480	6.361	4,556,743
2023-04-21	7.570	7.630	7.410	7.490	6.370	5,220,100
2023-04-20	7.530	7.600	7.460	7.590	6.455	5,344,901
2023-04-19	7.570	7.620	7.520	7.530	6.404	5,472,400
2023-04-18	7.600	7.620	7.540	7.570	6.438	4,902,500
2023-04-17	7.610	7.680	7.580	7.590	6.455	7,559,660
2023-04-14	7.470	7.610	7.470	7.600	6.463	11,051,401
2023-04-13	7.500	7.630	7.460	7.480	6.361	6,757,158
2023-04-12	7.390	7.570	7.360	7.500	6.378	10,655,602
2023-04-11	7.350	7.390	7.290	7.390	6.285	3,775,700
2023-04-10	7.380	7.410	7.320	7.340	6.242	4,517,468
2023-04-07	7.350	7.410	7.330	7.400	6.293	4,357,134
2023-04-06	7.380	7.390	7.310	7.360	6.259	3,454,139
2023-04-04	7.360	7.410	7.350	7.380	6.276	4,719,591
2023-04-03	7.280	7.410	7.250	7.370	6.268	7,874,727
2023-03-31	7.240	7.290	7.210	7.250	6.166	4,482,059
2023-03-30	7.180	7.270	7.150	7.270	6.183	4,859,458
2023-03-29	7.350	7.370	7.170	7.190	6.115	6,823,399
2023-03-28	7.220	7.430	7.200	7.360	6.259	10,017,200
2023-03-27	7.160	7.210	7.140	7.180	6.106	3,734,447
2023-03-24	7.230	7.250	7.170	7.170	6.098	2,513,800
2023-03-23	7.220	7.230	7.150	7.210	6.132	3,400,701
2023-03-22	7.200	7.230	7.170	7.200	6.123	2,976,120
2023-03-21	7.130	7.200	7.120	7.180	6.106	5,263,012
2023-03-20	7.180	7.220	7.130	7.150	6.081	4,043,666
2023-03-17	7.220	7.280	7.160	7.160	6.089	3,776,499
2023-03-16	7.240	7.300	7.190	7.200	6.123	3,492,709
2023-03-15	7.170	7.310	7.170	7.290	6.200	4,481,968
2023-03-14	7.240	7.240	7.110	7.180	6.106	7,231,887
2023-03-13	7.170	7.250	7.120	7.240	6.157	4,384,740
2023-03-10	7.280	7.300	7.160	7.170	6.098	4,997,200
2023-03-09	7.340	7.340	7.270	7.320	6.225	2,844,064
2023-03-08	7.300	7.350	7.260	7.300	6.208	4,364,202
2023-03-07	7.370	7.440	7.320	7.340	6.242	6,924,630
2023-03-06	7.370	7.400	7.350	7.380	6.276	4,751,372
2023-03-03	7.340	7.380	7.300	7.370	6.268	6,299,283
2023-03-02	7.330	7.370	7.310	7.340	6.242	5,253,100
2023-03-01	7.330	7.340	7.280	7.330	6.234	3,646,360
2023-02-28	7.330	7.340	7.250	7.320	6.225	4,360,501
2023-02-27	7.280	7.360	7.240	7.330	6.234	7,140,367
2023-02-24	7.250	7.290	7.220	7.280	6.191	4,539,943
2023-02-23	7.250	7.270	7.210	7.240	6.157	3,141,000
2023-02-22	7.240	7.260	7.210	7.240	6.157	3,058,000
2023-02-21	7.200	7.260	7.170	7.240	6.157	3,868,135
2023-02-20	7.140	7.200	7.080	7.190	6.115	5,016,659
2023-02-17	7.130	7.190	7.120	7.150	6.081	3,993,135
2023-02-16	7.320	7.320	7.090	7.140	6.072	9,131,536
2023-02-15	7.330	7.340	7.280	7.280	6.191	4,295,836
2023-02-14	7.310	7.320	7.260	7.310	6.217	5,382,901
2023-02-13	7.310	7.310	7.250	7.300	6.208	5,046,900
2023-02-10	7.240	7.250	7.200	7.250	6.166	4,629,302
2023-02-09	7.180	7.240	7.140	7.240	6.157	4,039,700
2023-02-08	7.260	7.270	7.190	7.200	6.123	4,051,856
2023-02-07	7.240	7.260	7.180	7.250	6.166	4,597,495
2023-02-06	7.230	7.250	7.170	7.200	6.123	3,870,856
2023-02-03	7.320	7.320	7.180	7.210	6.132	5,194,673

← NewerPage 15 of 21 · 1,217 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.