Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.740	8.750	8.560	8.640	8.386	30,522,649
2025-10-20	8.580	8.750	8.440	8.750	8.493	40,878,176
2025-10-17	8.370	8.680	8.340	8.570	8.318	35,359,420
2025-10-16	8.430	8.460	8.330	8.370	8.124	14,631,616
2025-10-15	8.460	8.470	8.360	8.460	8.211	14,529,973
2025-10-14	8.340	8.500	8.300	8.460	8.211	25,990,873
2025-10-13	8.250	8.340	8.210	8.330	8.085	17,169,715
2025-10-10	8.180	8.400	8.150	8.390	8.143	27,606,282
2025-10-09	8.140	8.200	8.100	8.200	7.959	15,063,100
2025-09-30	8.060	8.130	8.030	8.120	7.881	9,927,200
2025-09-29	8.020	8.060	7.940	8.060	7.823	9,157,500
2025-09-26	7.990	8.080	7.970	8.020	7.784	6,424,500
2025-09-25	8.020	8.050	7.990	8.010	7.774	7,341,778
2025-09-24	8.040	8.120	8.000	8.030	7.794	11,678,900
2025-09-23	8.070	8.070	7.910	8.050	7.813	12,392,560
2025-09-22	8.130	8.130	8.030	8.070	7.833	7,795,267
2025-09-19	8.050	8.140	8.030	8.130	7.891	8,810,217
2025-09-18	8.210	8.220	8.010	8.050	7.813	15,915,600
2025-09-17	8.150	8.220	8.110	8.210	7.969	11,878,507
2025-09-16	8.110	8.140	8.090	8.140	7.901	8,370,594
2025-09-15	8.120	8.150	8.080	8.090	7.852	9,871,600
2025-09-12	8.200	8.210	8.120	8.120	7.881	11,497,000
2025-09-11	8.160	8.200	8.110	8.200	7.959	10,038,400
2025-09-10	8.150	8.170	8.090	8.170	7.930	10,111,027
2025-09-09	8.270	8.280	8.100	8.150	7.910	13,174,300
2025-09-08	8.120	8.270	8.100	8.260	8.017	17,056,010
2025-09-05	8.060	8.130	8.020	8.120	7.881	15,846,550
2025-09-04	8.110	8.120	7.950	8.090	7.852	22,822,304
2025-09-03	8.270	8.270	8.050	8.090	7.852	13,455,200
2025-09-02	8.350	8.360	8.190	8.230	7.988	15,323,024
2025-09-01	8.280	8.400	8.220	8.340	8.095	20,786,480
2025-08-29	8.320	8.400	8.270	8.290	8.046	14,007,433
2025-08-28	8.420	8.450	8.160	8.320	8.075	20,150,669
2025-08-27	8.580	8.650	8.350	8.380	8.134	20,153,264
2025-08-26	8.850	8.850	8.460	8.630	8.376	30,779,863
2025-08-25	8.970	9.030	8.860	8.890	8.629	17,232,926
2025-08-22	9.010	9.040	8.850	8.940	8.677	16,508,771
2025-08-21	9.090	9.120	8.940	8.990	8.726	20,498,901
2025-08-20	9.210	9.300	9.000	9.130	8.862	28,114,182
2025-08-19	8.730	9.570	8.640	9.300	9.027	52,221,438
2025-08-18	8.110	8.910	8.110	8.710	8.454	58,454,032
2025-08-15	8.090	8.170	8.050	8.100	7.862	13,745,720
2025-08-14	8.140	8.270	8.050	8.100	7.862	15,502,099
2025-08-13	8.120	8.160	8.080	8.130	7.891	9,852,700
2025-08-12	8.050	8.170	8.030	8.140	7.901	12,657,400
2025-08-11	8.100	8.120	8.010	8.050	7.813	12,027,220
2025-08-08	8.010	8.110	7.980	8.100	7.862	11,241,345
2025-08-07	8.000	8.030	7.950	8.010	7.774	8,540,400
2025-08-06	7.940	8.040	7.920	8.000	7.765	9,266,436
2025-08-05	7.940	8.000	7.900	7.930	7.697	10,284,650
2025-08-04	7.890	7.990	7.840	7.930	7.697	10,045,779
2025-08-01	7.820	7.940	7.810	7.910	7.677	11,601,214
2025-07-31	7.950	7.950	7.780	7.800	7.571	12,486,603
2025-07-30	7.970	8.010	7.890	7.950	7.716	11,916,246
2025-07-29	7.990	8.010	7.900	7.950	7.716	7,869,093
2025-07-28	8.090	8.090	7.950	7.960	7.726	10,734,536
2025-07-25	8.070	8.110	8.020	8.060	7.823	9,364,952
2025-07-24	8.010	8.080	7.990	8.030	7.794	11,342,850
2025-07-23	8.010	8.110	8.000	8.010	7.774	12,163,911
2025-07-22	7.910	8.030	7.860	8.030	7.794	9,188,521

← NewerPage 5 of 21 · 1,212 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.