Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.790 | 7.910 | 7.640 | 7.690 | 6.284 | 13,818,801 |
| 2022-08-02 | 8.000 | 8.000 | 7.610 | 7.750 | 6.333 | 20,668,086 |
| 2022-08-01 | 8.110 | 8.120 | 7.930 | 8.050 | 6.579 | 16,870,942 |
| 2022-07-29 | 8.230 | 8.340 | 8.090 | 8.120 | 6.636 | 16,745,432 |
| 2022-07-28 | 8.440 | 8.470 | 8.200 | 8.300 | 6.783 | 28,126,117 |
| 2022-07-27 | 7.840 | 8.630 | 7.830 | 8.440 | 6.897 | 40,982,445 |
| 2022-07-26 | 7.680 | 7.890 | 7.590 | 7.850 | 6.415 | 16,401,617 |
| 2022-07-25 | 7.650 | 7.800 | 7.620 | 7.680 | 6.276 | 14,797,223 |
| 2022-07-22 | 7.660 | 7.720 | 7.540 | 7.590 | 6.203 | 13,854,536 |
| 2022-07-21 | 7.570 | 7.870 | 7.500 | 7.740 | 6.325 | 18,920,897 |
| 2022-07-20 | 7.480 | 7.600 | 7.410 | 7.600 | 6.211 | 12,803,442 |
| 2022-07-19 | 7.480 | 7.490 | 7.360 | 7.470 | 6.105 | 11,577,942 |
| 2022-07-18 | 7.120 | 7.430 | 7.120 | 7.420 | 6.064 | 18,793,330 |
| 2022-07-15 | 7.260 | 7.290 | 7.090 | 7.090 | 5.794 | 10,972,013 |
| 2022-07-14 | 7.280 | 7.400 | 7.160 | 7.310 | 5.974 | 17,396,288 |
| 2022-07-13 | 7.180 | 7.240 | 7.110 | 7.240 | 5.917 | 10,803,396 |
| 2022-07-12 | 7.080 | 7.240 | 7.030 | 7.200 | 5.884 | 13,628,852 |
| 2022-07-11 | 7.060 | 7.100 | 6.970 | 7.080 | 5.786 | 8,637,179 |
| 2022-07-08 | 7.100 | 7.140 | 7.040 | 7.060 | 5.769 | 6,199,592 |
| 2022-07-07 | 7.010 | 7.110 | 7.000 | 7.010 | 5.729 | 5,935,912 |
| 2022-07-06 | 7.130 | 7.180 | 6.960 | 7.010 | 5.729 | 8,810,181 |
| 2022-07-05 | 7.110 | 7.180 | 7.040 | 7.160 | 5.851 | 12,353,825 |
| 2022-07-04 | 6.950 | 7.090 | 6.920 | 7.060 | 5.769 | 10,366,956 |
| 2022-07-01 | 7.010 | 7.060 | 6.900 | 6.930 | 5.663 | 10,544,483 |
| 2022-06-30 | 6.970 | 7.100 | 6.950 | 6.990 | 5.712 | 9,222,869 |
| 2022-06-29 | 7.150 | 7.150 | 6.990 | 6.990 | 5.712 | 8,155,165 |
| 2022-06-28 | 7.050 | 7.140 | 7.050 | 7.140 | 5.835 | 7,084,511 |
| 2022-06-27 | 7.110 | 7.130 | 7.030 | 7.070 | 5.778 | 7,608,045 |
| 2022-06-24 | 7.070 | 7.130 | 7.020 | 7.070 | 5.778 | 6,208,900 |
| 2022-06-23 | 6.970 | 7.080 | 6.940 | 7.060 | 5.769 | 6,884,300 |
| 2022-06-22 | 6.960 | 7.150 | 6.930 | 7.000 | 5.720 | 10,082,190 |
| 2022-06-21 | 7.120 | 7.210 | 6.940 | 6.980 | 5.704 | 11,964,401 |
| 2022-06-20 | 7.500 | 7.500 | 7.270 | 7.280 | 5.704 | 13,856,500 |
| 2022-06-17 | 7.470 | 7.550 | 7.400 | 7.500 | 5.876 | 9,101,841 |
| 2022-06-16 | 7.800 | 7.800 | 7.480 | 7.490 | 5.869 | 16,810,648 |
| 2022-06-15 | 7.840 | 7.940 | 7.740 | 7.740 | 6.065 | 17,185,595 |
| 2022-06-14 | 7.550 | 7.820 | 7.460 | 7.810 | 6.119 | 20,345,277 |
| 2022-06-13 | 7.720 | 7.800 | 7.530 | 7.620 | 5.971 | 14,441,060 |
| 2022-06-10 | 7.600 | 7.820 | 7.560 | 7.770 | 6.088 | 15,241,339 |
| 2022-06-09 | 7.620 | 7.790 | 7.580 | 7.650 | 5.994 | 12,219,773 |
| 2022-06-08 | 7.620 | 7.820 | 7.560 | 7.710 | 6.041 | 17,296,500 |
| 2022-06-07 | 7.600 | 7.710 | 7.480 | 7.590 | 5.947 | 10,209,524 |
| 2022-06-06 | 7.540 | 7.610 | 7.500 | 7.610 | 5.963 | 12,379,865 |
| 2022-06-02 | 7.580 | 7.620 | 7.510 | 7.560 | 5.924 | 8,681,090 |
| 2022-06-01 | 7.680 | 7.710 | 7.540 | 7.620 | 5.971 | 13,209,961 |
| 2022-05-31 | 7.760 | 7.830 | 7.630 | 7.720 | 6.049 | 15,879,082 |
| 2022-05-30 | 7.680 | 7.820 | 7.570 | 7.780 | 6.096 | 21,467,797 |
| 2022-05-27 | 7.520 | 7.720 | 7.450 | 7.600 | 5.955 | 22,867,568 |
| 2022-05-26 | 7.390 | 7.540 | 7.290 | 7.520 | 5.892 | 14,677,600 |
| 2022-05-25 | 7.100 | 7.370 | 7.100 | 7.360 | 5.767 | 9,325,252 |
| 2022-05-24 | 7.380 | 7.430 | 7.130 | 7.150 | 5.602 | 13,279,560 |
| 2022-05-23 | 7.310 | 7.430 | 7.300 | 7.370 | 5.775 | 9,540,357 |
| 2022-05-20 | 7.270 | 7.390 | 7.230 | 7.310 | 5.728 | 8,521,215 |
| 2022-05-19 | 7.220 | 7.270 | 7.160 | 7.270 | 5.696 | 8,909,696 |
| 2022-05-18 | 7.320 | 7.380 | 7.250 | 7.270 | 5.696 | 8,776,703 |
| 2022-05-17 | 7.360 | 7.420 | 7.270 | 7.350 | 5.759 | 10,855,700 |
| 2022-05-16 | 7.420 | 7.500 | 7.300 | 7.360 | 5.767 | 10,194,954 |
| 2022-05-13 | 7.350 | 7.570 | 7.290 | 7.380 | 5.782 | 16,694,150 |
| 2022-05-12 | 7.250 | 7.410 | 7.220 | 7.330 | 5.743 | 13,637,202 |
| 2022-05-11 | 7.270 | 7.370 | 7.160 | 7.270 | 5.696 | 16,900,288 |
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.