Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.310	7.320	7.260	7.300	6.208	5,039,629
2023-02-01	7.330	7.330	7.250	7.310	6.217	7,301,947
2023-01-31	7.240	7.300	7.230	7.290	6.200	4,158,984
2023-01-30	7.280	7.320	7.250	7.280	6.191	6,179,960
2023-01-20	7.230	7.280	7.200	7.270	6.183	4,551,484
2023-01-19	7.250	7.250	7.180	7.210	6.132	2,323,552
2023-01-18	7.230	7.260	7.180	7.220	6.140	2,713,701
2023-01-17	7.190	7.200	7.140	7.200	6.123	2,932,700
2023-01-16	7.100	7.180	7.070	7.180	6.106	3,392,828
2023-01-13	7.080	7.120	7.040	7.100	6.038	2,615,820
2023-01-12	7.120	7.130	7.030	7.060	6.004	2,586,402
2023-01-11	7.140	7.150	7.060	7.120	6.055	2,866,624
2023-01-10	7.170	7.170	7.070	7.080	6.021	2,488,270
2023-01-09	7.210	7.220	7.100	7.130	6.064	4,876,215
2023-01-06	7.240	7.290	7.180	7.210	6.132	2,947,700
2023-01-05	7.210	7.280	7.170	7.220	6.140	6,498,480
2023-01-04	7.220	7.230	7.170	7.210	6.132	3,159,620
2023-01-03	7.200	7.250	7.180	7.230	6.149	3,228,000
2022-12-30	7.180	7.260	7.140	7.210	6.132	2,335,925
2022-12-29	7.180	7.210	7.100	7.190	6.115	3,726,200
2022-12-28	7.180	7.290	7.150	7.210	6.132	4,010,000
2022-12-27	7.090	7.220	7.040	7.190	6.115	5,889,306
2022-12-26	6.940	7.070	6.910	7.020	5.970	3,451,402
2022-12-23	6.900	6.980	6.870	6.930	5.893	2,787,030
2022-12-22	7.120	7.140	6.900	6.920	5.885	4,013,600
2022-12-21	7.180	7.190	7.040	7.070	6.013	3,628,623
2022-12-20	7.150	7.190	7.090	7.150	6.081	2,863,045
2022-12-19	7.480	7.480	7.140	7.160	6.089	5,007,134
2022-12-16	7.480	7.480	7.370	7.410	6.302	4,118,293
2022-12-15	7.570	7.570	7.450	7.470	6.353	3,415,059
2022-12-14	7.540	7.580	7.490	7.570	6.438	3,793,712
2022-12-13	7.500	7.590	7.500	7.540	6.412	2,986,400
2022-12-12	7.670	7.690	7.500	7.510	6.387	4,629,294
2022-12-09	7.760	7.780	7.620	7.640	6.497	6,033,966
2022-12-08	7.780	7.800	7.720	7.780	6.616	6,734,544
2022-12-07	7.610	7.760	7.590	7.750	6.591	9,065,584
2022-12-06	7.760	7.760	7.600	7.620	6.480	7,251,723
2022-12-05	7.750	7.780	7.670	7.760	6.599	8,750,169
2022-12-02	7.730	7.740	7.660	7.720	6.565	6,623,636
2022-12-01	7.840	7.840	7.720	7.730	6.574	12,362,477
2022-11-30	7.610	7.940	7.570	7.830	6.659	21,591,306
2022-11-29	7.540	7.580	7.480	7.570	6.438	8,245,100
2022-11-28	7.450	7.550	7.380	7.530	6.404	6,922,111
2022-11-25	7.470	7.550	7.390	7.520	6.395	8,342,942
2022-11-24	7.400	7.480	7.360	7.450	6.336	7,108,236
2022-11-23	7.330	7.410	7.300	7.380	6.276	5,144,090
2022-11-22	7.260	7.400	7.250	7.320	6.225	5,902,301
2022-11-21	7.310	7.320	7.220	7.270	6.183	5,191,100
2022-11-18	7.340	7.420	7.320	7.340	6.242	5,324,801
2022-11-17	7.380	7.390	7.280	7.370	6.268	5,783,087
2022-11-16	7.330	7.450	7.290	7.430	6.319	8,502,511
2022-11-15	7.280	7.340	7.270	7.330	6.234	6,522,224
2022-11-14	7.420	7.430	7.290	7.300	6.208	8,316,813
2022-11-11	7.750	7.830	7.700	7.720	6.309	8,715,900
2022-11-10	7.720	7.730	7.580	7.680	6.276	6,292,274
2022-11-09	7.820	7.820	7.720	7.730	6.317	5,784,050
2022-11-08	7.710	7.830	7.680	7.820	6.391	9,805,354
2022-11-07	7.660	7.710	7.600	7.710	6.301	10,569,644
2022-11-04	7.490	7.620	7.460	7.610	6.219	8,779,662
2022-11-03	7.470	7.530	7.430	7.480	6.113	5,999,428

← NewerPage 16 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.