Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.820	7.970	7.810	7.910	7.677	13,498,067
2025-07-18	7.830	7.830	7.790	7.800	7.571	5,949,969
2025-07-17	7.860	7.870	7.780	7.810	7.580	6,437,901
2025-07-16	7.800	7.860	7.800	7.850	7.619	6,278,612
2025-07-15	7.940	7.950	7.780	7.800	7.571	10,459,815
2025-07-14	7.800	7.940	7.780	7.930	7.697	11,862,206
2025-07-11	7.840	7.860	7.800	7.800	7.571	11,113,682
2025-07-10	7.790	7.850	7.770	7.830	7.600	6,904,475
2025-07-09	7.790	7.840	7.770	7.780	7.551	8,323,250
2025-07-08	7.770	7.820	7.740	7.790	7.561	10,180,799
2025-07-07	7.730	7.800	7.660	7.780	7.551	11,511,015
2025-07-04	7.620	7.740	7.600	7.720	7.493	17,152,118
2025-07-03	7.550	7.630	7.530	7.620	7.396	12,269,538
2025-07-02	7.510	7.560	7.480	7.550	7.328	10,323,202
2025-07-01	7.580	7.590	7.480	7.510	7.289	16,370,090
2025-06-30	7.590	7.600	7.550	7.570	7.347	8,477,228
2025-06-27	7.610	7.630	7.580	7.590	7.367	7,156,700
2025-06-26	7.620	7.670	7.590	7.600	7.377	8,491,500
2025-06-25	7.610	7.650	7.580	7.640	7.415	8,532,800
2025-06-24	7.620	7.630	7.550	7.610	7.386	13,566,052
2025-06-23	7.730	7.800	7.640	7.690	7.464	15,099,689
2025-06-20	7.740	7.770	7.620	7.700	7.474	12,155,110
2025-06-19	8.050	8.110	7.980	8.090	7.512	15,488,889
2025-06-18	8.050	8.090	8.000	8.070	7.494	12,406,098
2025-06-17	7.970	8.070	7.930	8.050	7.475	18,223,101
2025-06-16	8.040	8.070	7.960	8.000	7.429	14,941,804
2025-06-13	7.990	8.050	7.950	7.970	7.401	13,424,576
2025-06-12	8.010	8.010	7.940	7.960	7.392	6,193,349
2025-06-11	7.970	8.030	7.940	7.990	7.420	9,679,200
2025-06-10	7.930	7.980	7.890	7.950	7.382	9,182,235
2025-06-09	8.010	8.010	7.910	7.940	7.373	11,829,526
2025-06-06	8.070	8.070	7.960	7.980	7.410	12,152,147
2025-06-05	8.100	8.120	8.040	8.050	7.475	10,198,997
2025-06-04	8.050	8.140	8.020	8.080	7.503	10,504,538
2025-06-03	7.810	8.090	7.780	8.070	7.494	23,533,574
2025-05-30	8.000	8.010	7.840	7.860	7.299	19,620,529
2025-05-29	7.970	8.020	7.940	8.010	7.438	14,941,925
2025-05-28	7.930	8.040	7.900	7.970	7.401	18,198,900
2025-05-27	8.200	8.260	7.920	7.940	7.373	31,718,304
2025-05-26	8.340	8.490	8.210	8.220	7.633	35,641,739
2025-05-23	9.180	9.200	9.110	9.120	8.469	5,093,700
2025-05-22	9.230	9.260	9.160	9.180	8.525	4,738,302
2025-05-21	9.280	9.420	9.230	9.250	8.590	4,941,000
2025-05-20	9.170	9.300	9.140	9.260	8.599	7,961,800
2025-05-19	9.160	9.300	9.090	9.180	8.525	7,615,109
2025-05-16	9.240	9.360	9.150	9.160	8.506	8,785,163
2025-05-15	9.290	9.500	9.250	9.300	8.636	10,675,838
2025-05-14	9.250	9.390	9.140	9.300	8.636	10,484,639
2025-05-13	9.420	9.460	9.190	9.280	8.617	15,417,204
2025-05-12	8.950	9.380	8.900	9.320	8.655	26,018,476
2025-05-09	8.640	8.970	8.610	8.960	8.320	16,524,800
2025-05-08	8.590	8.650	8.470	8.610	7.995	8,886,570
2025-05-07	8.790	8.830	8.510	8.540	7.930	13,002,500
2025-05-06	8.530	8.790	8.530	8.770	8.144	16,154,512
2025-04-30	8.260	8.570	8.260	8.520	7.912	17,452,902
2025-04-29	8.350	8.540	8.200	8.260	7.670	12,110,101
2025-04-28	8.460	8.500	8.380	8.420	7.819	6,496,800
2025-04-25	8.500	8.520	8.390	8.440	7.837	4,142,583
2025-04-24	8.290	8.480	8.290	8.470	7.865	6,976,268
2025-04-23	8.250	8.350	8.210	8.300	7.707	5,822,800

← NewerPage 6 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.