Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.590	7.740	7.560	7.720	7.493	9,750,800
2026-04-17	7.630	7.640	7.580	7.590	7.367	5,157,500
2026-04-16	7.630	7.650	7.590	7.630	7.406	5,862,700
2026-04-15	7.630	7.640	7.580	7.640	7.415	5,406,100
2026-04-14	7.710	7.710	7.600	7.630	7.406	7,551,761
2026-04-13	7.680	7.730	7.600	7.710	7.483	7,919,064
2026-04-10	7.740	7.770	7.670	7.670	7.444	8,120,413
2026-04-09	7.800	7.850	7.710	7.730	7.503	7,555,500
2026-04-08	7.750	7.830	7.720	7.830	7.600	11,068,794
2026-04-07	7.740	7.880	7.640	7.780	7.551	7,918,000
2026-04-03	7.960	7.980	7.720	7.750	7.522	11,636,500
2026-04-02	7.860	8.000	7.840	7.960	7.726	11,492,855
2026-04-01	7.900	7.910	7.810	7.840	7.609	7,036,700
2026-03-31	8.010	8.040	7.810	7.820	7.590	12,740,600
2026-03-30	8.080	8.120	7.940	8.000	7.765	12,874,039
2026-03-27	7.970	8.120	7.960	8.070	7.833	14,379,035
2026-03-26	7.970	8.080	7.940	8.030	7.794	15,648,251
2026-03-25	7.900	8.060	7.740	8.010	7.774	17,977,788
2026-03-24	7.800	7.950	7.710	7.950	7.716	17,713,813
2026-03-23	8.020	8.100	7.690	7.720	7.493	24,075,120
2026-03-20	8.000	8.160	7.860	8.060	7.823	29,975,834
2026-03-19	8.070	8.200	7.960	8.130	7.891	35,096,004
2026-03-18	7.980	7.980	7.840	7.910	7.677	11,176,856
2026-03-17	8.050	8.070	7.940	7.950	7.716	12,864,444
2026-03-16	8.150	8.220	8.030	8.050	7.813	17,408,126
2026-03-13	8.250	8.250	8.110	8.130	7.891	26,108,124
2026-03-12	8.090	8.320	8.000	8.230	7.988	40,257,082
2026-03-11	8.000	8.040	7.870	8.010	7.774	22,362,166
2026-03-10	8.030	8.150	7.980	8.000	7.765	34,892,902
2026-03-09	8.660	8.820	8.200	8.200	7.959	49,302,659
2026-03-06	8.260	8.310	8.110	8.180	7.939	27,285,168
2026-03-05	8.580	8.640	8.200	8.310	8.066	48,146,132
2026-03-04	9.140	9.140	8.140	8.680	8.425	80,952,153
2026-03-03	8.500	9.040	8.440	9.040	8.774	95,019,854
2026-03-02	8.100	8.220	7.990	8.220	7.978	33,008,998
2026-02-27	7.910	8.010	7.880	8.000	7.765	12,593,556
2026-02-26	7.860	7.900	7.820	7.860	7.629	6,220,400
2026-02-25	7.810	7.910	7.790	7.840	7.609	8,096,829
2026-02-24	7.700	7.850	7.680	7.810	7.580	10,713,902
2026-02-13	7.790	7.790	7.640	7.650	7.425	7,997,851
2026-02-12	7.900	7.920	7.800	7.800	7.571	9,923,102
2026-02-11	7.740	7.970	7.730	7.890	7.658	14,027,292
2026-02-10	7.780	7.780	7.690	7.750	7.522	6,938,000
2026-02-09	7.850	7.870	7.740	7.760	7.532	11,776,735
2026-02-06	7.830	7.900	7.790	7.810	7.580	7,895,100
2026-02-05	7.900	7.930	7.820	7.860	7.629	6,737,900
2026-02-04	7.800	7.930	7.780	7.920	7.687	10,303,305
2026-02-03	7.890	7.890	7.740	7.790	7.561	9,148,410
2026-02-02	8.000	8.020	7.830	7.830	7.600	13,886,002
2026-01-30	7.990	8.060	7.910	8.000	7.765	15,056,713
2026-01-29	7.980	8.060	7.930	8.020	7.784	16,911,245
2026-01-28	7.860	8.040	7.850	7.990	7.755	21,995,896
2026-01-27	7.930	7.930	7.750	7.860	7.629	12,375,676
2026-01-26	7.880	7.950	7.830	7.940	7.707	16,332,301
2026-01-23	7.920	7.940	7.840	7.890	7.658	14,505,205
2026-01-22	7.780	7.950	7.760	7.920	7.687	22,524,751
2026-01-21	7.780	7.800	7.740	7.750	7.522	8,295,202
2026-01-20	7.850	7.870	7.690	7.770	7.542	10,649,600
2026-01-19	7.680	7.750	7.660	7.750	7.522	8,146,533
2026-01-16	7.710	7.720	7.630	7.680	7.454	7,192,408

← NewerPage 3 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.