Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.160 | 7.280 | 7.130 | 7.160 | 7.160 | 11,525,499 |
| 2026-07-16 | 7.120 | 7.170 | 7.040 | 7.140 | 7.140 | 7,083,400 |
| 2026-07-15 | 7.020 | 7.170 | 7.000 | 7.110 | 7.110 | 8,821,300 |
| 2026-07-14 | 7.050 | 7.180 | 7.010 | 7.050 | 7.050 | 9,943,211 |
| 2026-07-13 | 6.900 | 7.100 | 6.890 | 7.010 | 7.010 | 8,839,596 |
| 2026-07-10 | 6.870 | 6.910 | 6.820 | 6.870 | 6.870 | 4,243,100 |
| 2026-07-09 | 6.980 | 7.020 | 6.860 | 6.880 | 6.880 | 6,183,601 |
| 2026-07-08 | 6.900 | 7.030 | 6.870 | 6.960 | 6.960 | 5,213,620 |
| 2026-07-07 | 7.080 | 7.110 | 6.880 | 6.920 | 6.920 | 5,704,010 |
| 2026-07-06 | 6.880 | 7.130 | 6.780 | 7.080 | 7.080 | 10,185,157 |
| 2026-07-03 | 6.730 | 6.910 | 6.700 | 6.890 | 6.890 | 7,498,100 |
| 2026-07-02 | 6.580 | 6.730 | 6.570 | 6.720 | 6.720 | 7,098,657 |
| 2026-07-01 | 6.550 | 6.650 | 6.510 | 6.590 | 6.590 | 7,028,758 |
| 2026-06-30 | 6.630 | 6.660 | 6.470 | 6.540 | 6.540 | 4,577,557 |
| 2026-06-29 | 6.570 | 6.680 | 6.420 | 6.660 | 6.660 | 5,551,243 |
| 2026-06-26 | 6.600 | 6.640 | 6.540 | 6.600 | 6.600 | 5,684,600 |
| 2026-06-25 | 6.680 | 6.680 | 6.560 | 6.600 | 6.600 | 5,284,145 |
| 2026-06-24 | 7.030 | 7.030 | 6.790 | 6.800 | 6.600 | 6,319,100 |
| 2026-06-23 | 6.890 | 7.080 | 6.890 | 6.990 | 6.784 | 6,511,557 |
| 2026-06-22 | 6.920 | 6.950 | 6.760 | 6.920 | 6.717 | 7,343,991 |
| 2026-06-18 | 6.910 | 6.980 | 6.850 | 6.940 | 6.736 | 4,814,672 |
| 2026-06-17 | 7.020 | 7.030 | 6.900 | 6.910 | 6.707 | 7,324,402 |
| 2026-06-16 | 7.220 | 7.230 | 7.020 | 7.050 | 6.843 | 7,976,000 |
| 2026-06-15 | 7.170 | 7.270 | 7.170 | 7.210 | 6.998 | 5,937,300 |
| 2026-06-12 | 7.100 | 7.200 | 7.040 | 7.200 | 6.988 | 7,003,100 |
| 2026-06-11 | 7.220 | 7.250 | 7.040 | 7.110 | 6.901 | 5,510,677 |
| 2026-06-10 | 7.250 | 7.260 | 7.150 | 7.200 | 6.988 | 6,429,600 |
| 2026-06-09 | 7.320 | 7.370 | 7.260 | 7.280 | 7.066 | 4,757,800 |
| 2026-06-08 | 7.390 | 7.460 | 7.270 | 7.330 | 7.114 | 6,158,100 |
| 2026-06-05 | 7.440 | 7.510 | 7.390 | 7.400 | 7.182 | 5,102,342 |
| 2026-06-04 | 7.580 | 7.590 | 7.390 | 7.440 | 7.221 | 6,173,403 |
| 2026-06-03 | 7.570 | 7.620 | 7.450 | 7.600 | 7.377 | 7,650,000 |
| 2026-06-02 | 7.680 | 7.690 | 7.560 | 7.580 | 7.357 | 7,192,702 |
| 2026-06-01 | 7.430 | 7.730 | 7.390 | 7.710 | 7.483 | 14,373,333 |
| 2026-05-29 | 7.300 | 7.430 | 7.270 | 7.430 | 7.212 | 6,025,956 |
| 2026-05-28 | 7.320 | 7.390 | 7.260 | 7.270 | 7.056 | 4,829,622 |
| 2026-05-27 | 7.410 | 7.450 | 7.250 | 7.320 | 7.105 | 5,707,900 |
| 2026-05-26 | 7.450 | 7.490 | 7.370 | 7.410 | 7.192 | 5,676,066 |
| 2026-05-25 | 7.520 | 7.560 | 7.450 | 7.470 | 7.250 | 5,231,500 |
| 2026-05-22 | 7.620 | 7.640 | 7.520 | 7.570 | 7.347 | 6,696,700 |
| 2026-05-21 | 7.700 | 7.700 | 7.600 | 7.620 | 7.396 | 10,396,800 |
| 2026-05-20 | 7.820 | 7.910 | 7.690 | 7.730 | 7.503 | 10,562,700 |
| 2026-05-19 | 7.800 | 7.900 | 7.720 | 7.850 | 7.619 | 10,267,700 |
| 2026-05-18 | 7.710 | 7.830 | 7.670 | 7.820 | 7.590 | 10,378,300 |
| 2026-05-15 | 7.780 | 7.780 | 7.660 | 7.720 | 7.493 | 9,200,100 |
| 2026-05-14 | 7.790 | 7.880 | 7.740 | 7.770 | 7.542 | 8,771,801 |
| 2026-05-13 | 7.860 | 7.910 | 7.770 | 7.800 | 7.571 | 8,872,900 |
| 2026-05-12 | 7.930 | 7.960 | 7.820 | 7.840 | 7.609 | 6,759,300 |
| 2026-05-11 | 7.960 | 7.980 | 7.880 | 7.940 | 7.707 | 7,206,581 |
| 2026-05-08 | 7.990 | 8.050 | 7.930 | 7.960 | 7.726 | 6,879,912 |
| 2026-05-07 | 8.050 | 8.060 | 7.950 | 7.990 | 7.755 | 8,240,326 |
| 2026-05-06 | 7.910 | 8.150 | 7.800 | 8.090 | 7.852 | 22,754,333 |
| 2026-04-30 | 7.980 | 8.080 | 7.870 | 7.930 | 7.697 | 11,719,701 |
| 2026-04-29 | 7.930 | 8.210 | 7.890 | 8.040 | 7.804 | 18,365,746 |
| 2026-04-28 | 7.910 | 8.010 | 7.770 | 7.980 | 7.745 | 16,168,100 |
| 2026-04-27 | 7.840 | 8.110 | 7.810 | 8.050 | 7.813 | 17,793,846 |
| 2026-04-24 | 7.860 | 7.890 | 7.800 | 7.860 | 7.629 | 6,634,380 |
| 2026-04-23 | 7.780 | 7.930 | 7.700 | 7.900 | 7.668 | 12,233,280 |
| 2026-04-22 | 7.700 | 7.790 | 7.680 | 7.780 | 7.551 | 6,541,542 |
| 2026-04-21 | 7.700 | 7.730 | 7.670 | 7.720 | 7.493 | 4,569,388 |
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.