Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.680 | 7.750 | 7.640 | 7.700 | 7.474 | 8,548,154 |
| 2026-01-14 | 7.650 | 7.770 | 7.620 | 7.680 | 7.454 | 14,067,812 |
| 2026-01-13 | 7.630 | 7.700 | 7.620 | 7.650 | 7.425 | 10,416,500 |
| 2026-01-12 | 7.600 | 7.640 | 7.560 | 7.640 | 7.415 | 10,869,287 |
| 2026-01-09 | 7.580 | 7.610 | 7.520 | 7.600 | 7.377 | 6,466,010 |
| 2026-01-08 | 7.570 | 7.600 | 7.510 | 7.580 | 7.357 | 6,208,631 |
| 2026-01-07 | 7.630 | 7.640 | 7.550 | 7.560 | 7.338 | 7,872,300 |
| 2026-01-06 | 7.580 | 7.640 | 7.560 | 7.620 | 7.396 | 7,360,901 |
| 2026-01-05 | 7.540 | 7.590 | 7.490 | 7.580 | 7.357 | 8,390,010 |
| 2025-12-31 | 7.500 | 7.540 | 7.490 | 7.530 | 7.309 | 4,836,115 |
| 2025-12-30 | 7.520 | 7.520 | 7.440 | 7.510 | 7.289 | 5,215,600 |
| 2025-12-29 | 7.530 | 7.550 | 7.500 | 7.510 | 7.289 | 4,592,791 |
| 2025-12-26 | 7.560 | 7.580 | 7.520 | 7.530 | 7.309 | 4,203,657 |
| 2025-12-25 | 7.560 | 7.580 | 7.530 | 7.560 | 7.338 | 3,329,700 |
| 2025-12-24 | 7.510 | 7.550 | 7.490 | 7.550 | 7.328 | 3,631,002 |
| 2025-12-23 | 7.520 | 7.550 | 7.500 | 7.510 | 7.289 | 4,362,800 |
| 2025-12-22 | 7.550 | 7.560 | 7.510 | 7.520 | 7.299 | 5,165,400 |
| 2025-12-19 | 7.500 | 7.570 | 7.490 | 7.560 | 7.338 | 5,960,844 |
| 2025-12-18 | 7.450 | 7.510 | 7.430 | 7.500 | 7.279 | 5,640,844 |
| 2025-12-17 | 7.440 | 7.510 | 7.390 | 7.470 | 7.250 | 6,264,775 |
| 2025-12-16 | 7.520 | 7.520 | 7.390 | 7.450 | 7.231 | 6,868,300 |
| 2025-12-15 | 7.460 | 7.560 | 7.440 | 7.480 | 7.260 | 10,265,219 |
| 2025-12-12 | 7.530 | 7.550 | 7.440 | 7.470 | 7.250 | 15,518,712 |
| 2025-12-11 | 7.840 | 7.850 | 7.510 | 7.510 | 7.289 | 21,730,163 |
| 2025-12-10 | 7.890 | 7.920 | 7.810 | 7.820 | 7.590 | 10,255,100 |
| 2025-12-09 | 7.920 | 7.960 | 7.900 | 7.900 | 7.668 | 5,001,200 |
| 2025-12-08 | 8.010 | 8.010 | 7.920 | 7.920 | 7.687 | 6,723,567 |
| 2025-12-05 | 7.990 | 8.000 | 7.910 | 7.990 | 7.755 | 5,456,488 |
| 2025-12-04 | 8.020 | 8.030 | 7.970 | 7.990 | 7.755 | 3,697,078 |
| 2025-12-03 | 8.000 | 8.050 | 7.970 | 8.020 | 7.784 | 5,022,539 |
| 2025-12-02 | 8.000 | 8.000 | 7.930 | 8.000 | 7.765 | 4,049,180 |
| 2025-12-01 | 7.970 | 8.020 | 7.930 | 7.990 | 7.755 | 6,816,700 |
| 2025-11-28 | 7.940 | 7.960 | 7.900 | 7.960 | 7.726 | 4,549,900 |
| 2025-11-27 | 7.900 | 8.000 | 7.900 | 7.940 | 7.707 | 5,201,182 |
| 2025-11-26 | 7.980 | 8.040 | 7.910 | 7.930 | 7.697 | 4,440,902 |
| 2025-11-25 | 7.940 | 8.020 | 7.880 | 7.980 | 7.745 | 7,769,182 |
| 2025-11-24 | 7.960 | 7.980 | 7.860 | 7.880 | 7.648 | 9,045,039 |
| 2025-11-21 | 8.100 | 8.160 | 7.890 | 7.940 | 7.707 | 14,568,301 |
| 2025-11-20 | 8.120 | 8.210 | 8.120 | 8.140 | 7.901 | 6,485,817 |
| 2025-11-19 | 8.190 | 8.200 | 8.090 | 8.110 | 7.872 | 7,330,239 |
| 2025-11-18 | 8.280 | 8.320 | 8.140 | 8.190 | 7.949 | 14,353,911 |
| 2025-11-17 | 8.400 | 8.420 | 8.230 | 8.330 | 8.085 | 15,341,800 |
| 2025-11-14 | 8.270 | 8.460 | 8.260 | 8.410 | 8.163 | 22,327,504 |
| 2025-11-13 | 8.330 | 8.330 | 8.230 | 8.290 | 8.046 | 9,071,099 |
| 2025-11-12 | 8.300 | 8.370 | 8.280 | 8.320 | 8.075 | 10,208,802 |
| 2025-11-11 | 8.270 | 8.310 | 8.240 | 8.280 | 8.037 | 6,868,900 |
| 2025-11-10 | 8.300 | 8.320 | 8.230 | 8.270 | 8.027 | 8,898,600 |
| 2025-11-07 | 8.300 | 8.370 | 8.270 | 8.300 | 8.056 | 8,674,500 |
| 2025-11-06 | 8.240 | 8.360 | 8.230 | 8.300 | 8.056 | 10,671,800 |
| 2025-11-05 | 8.180 | 8.300 | 8.160 | 8.250 | 8.007 | 7,478,400 |
| 2025-11-04 | 8.260 | 8.280 | 8.190 | 8.230 | 7.988 | 7,954,765 |
| 2025-11-03 | 8.160 | 8.260 | 8.150 | 8.250 | 8.007 | 10,276,800 |
| 2025-10-31 | 8.180 | 8.210 | 8.100 | 8.150 | 7.910 | 11,713,300 |
| 2025-10-30 | 8.350 | 8.380 | 8.160 | 8.180 | 7.939 | 22,301,602 |
| 2025-10-29 | 8.420 | 8.470 | 8.330 | 8.420 | 8.172 | 11,212,302 |
| 2025-10-28 | 8.450 | 8.500 | 8.400 | 8.420 | 8.172 | 10,802,900 |
| 2025-10-27 | 8.440 | 8.520 | 8.380 | 8.450 | 8.202 | 16,523,410 |
| 2025-10-24 | 8.490 | 8.530 | 8.400 | 8.430 | 8.182 | 15,997,900 |
| 2025-10-23 | 8.390 | 8.550 | 8.390 | 8.540 | 8.289 | 18,057,004 |
| 2025-10-22 | 8.580 | 8.590 | 8.380 | 8.430 | 8.182 | 26,028,533 |
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.