Shaanxi Provincial Natural Gas Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.