Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.250 | 8.350 | 8.210 | 8.300 | 7.707 | 5,822,800 |
| 2025-04-22 | 8.240 | 8.350 | 8.210 | 8.240 | 7.652 | 4,946,500 |
| 2025-04-21 | 8.140 | 8.260 | 8.140 | 8.210 | 7.624 | 4,512,600 |
| 2025-04-18 | 8.300 | 8.300 | 8.150 | 8.200 | 7.615 | 4,156,000 |
| 2025-04-17 | 8.300 | 8.300 | 8.200 | 8.230 | 7.642 | 3,968,312 |
| 2025-04-16 | 8.170 | 8.320 | 8.150 | 8.310 | 7.717 | 5,766,760 |
| 2025-04-15 | 8.190 | 8.210 | 8.120 | 8.210 | 7.624 | 4,892,000 |
| 2025-04-14 | 8.050 | 8.180 | 8.020 | 8.170 | 7.587 | 5,931,100 |
| 2025-04-11 | 8.060 | 8.130 | 8.030 | 8.050 | 7.475 | 5,445,900 |
| 2025-04-10 | 8.120 | 8.180 | 8.050 | 8.100 | 7.522 | 8,789,299 |
| 2025-04-09 | 8.130 | 8.140 | 7.840 | 8.100 | 7.522 | 12,484,312 |
| 2025-04-08 | 7.810 | 8.220 | 7.810 | 8.150 | 7.568 | 16,070,504 |
| 2025-04-07 | 8.270 | 8.410 | 7.660 | 7.840 | 7.280 | 17,988,565 |
| 2025-04-03 | 8.410 | 8.560 | 8.360 | 8.490 | 7.884 | 8,950,500 |
| 2025-04-02 | 8.300 | 8.470 | 8.250 | 8.450 | 7.847 | 11,495,268 |
| 2025-04-01 | 8.150 | 8.320 | 8.100 | 8.300 | 7.707 | 8,656,705 |
| 2025-03-31 | 8.070 | 8.210 | 8.060 | 8.100 | 7.522 | 10,266,901 |
| 2025-03-28 | 8.090 | 8.200 | 8.000 | 8.110 | 7.531 | 7,838,201 |
| 2025-03-27 | 8.210 | 8.250 | 8.110 | 8.140 | 7.559 | 7,114,400 |
| 2025-03-26 | 8.100 | 8.200 | 8.080 | 8.160 | 7.577 | 8,634,500 |
| 2025-03-25 | 7.930 | 8.160 | 7.900 | 8.110 | 7.531 | 12,674,164 |
| 2025-03-24 | 7.890 | 7.940 | 7.820 | 7.930 | 7.364 | 10,552,964 |
| 2025-03-21 | 7.780 | 7.840 | 7.750 | 7.820 | 7.262 | 5,850,400 |
| 2025-03-20 | 7.830 | 7.840 | 7.760 | 7.790 | 7.234 | 3,665,200 |
| 2025-03-19 | 7.800 | 7.830 | 7.760 | 7.800 | 7.243 | 4,045,600 |
| 2025-03-18 | 7.830 | 7.850 | 7.750 | 7.790 | 7.234 | 4,231,600 |
| 2025-03-17 | 7.720 | 7.810 | 7.720 | 7.800 | 7.243 | 6,952,341 |
| 2025-03-14 | 7.680 | 7.740 | 7.660 | 7.720 | 7.169 | 7,186,126 |
| 2025-03-13 | 7.600 | 7.710 | 7.580 | 7.690 | 7.141 | 7,596,377 |
| 2025-03-12 | 7.600 | 7.630 | 7.510 | 7.600 | 7.057 | 5,767,931 |
| 2025-03-11 | 7.570 | 7.580 | 7.500 | 7.580 | 7.039 | 4,549,701 |
| 2025-03-10 | 7.580 | 7.610 | 7.550 | 7.590 | 7.048 | 4,232,288 |
| 2025-03-07 | 7.550 | 7.630 | 7.530 | 7.570 | 7.030 | 5,622,875 |
| 2025-03-06 | 7.580 | 7.580 | 7.520 | 7.560 | 7.020 | 5,250,100 |
| 2025-03-05 | 7.550 | 7.590 | 7.490 | 7.580 | 7.039 | 5,874,131 |
| 2025-03-04 | 7.510 | 7.570 | 7.470 | 7.540 | 7.002 | 5,800,108 |
| 2025-03-03 | 7.490 | 7.560 | 7.460 | 7.510 | 6.974 | 7,198,233 |
| 2025-02-28 | 7.490 | 7.560 | 7.460 | 7.490 | 6.955 | 5,616,900 |
| 2025-02-27 | 7.530 | 7.530 | 7.450 | 7.510 | 6.974 | 3,857,224 |
| 2025-02-26 | 7.420 | 7.520 | 7.410 | 7.510 | 6.974 | 4,238,617 |
| 2025-02-25 | 7.500 | 7.540 | 7.410 | 7.420 | 6.890 | 5,782,262 |
| 2025-02-24 | 7.510 | 7.600 | 7.490 | 7.530 | 6.992 | 5,106,800 |
| 2025-02-21 | 7.560 | 7.580 | 7.470 | 7.510 | 6.974 | 5,594,800 |
| 2025-02-20 | 7.550 | 7.610 | 7.480 | 7.560 | 7.020 | 5,681,328 |
| 2025-02-19 | 7.590 | 7.620 | 7.500 | 7.530 | 6.992 | 7,737,128 |
| 2025-02-18 | 7.650 | 7.730 | 7.580 | 7.600 | 7.057 | 8,551,450 |
| 2025-02-17 | 7.640 | 7.670 | 7.600 | 7.610 | 7.067 | 5,829,982 |
| 2025-02-14 | 7.650 | 7.680 | 7.620 | 7.640 | 7.095 | 4,767,300 |
| 2025-02-13 | 7.730 | 7.750 | 7.650 | 7.670 | 7.122 | 6,443,360 |
| 2025-02-12 | 7.800 | 7.840 | 7.690 | 7.730 | 7.178 | 8,125,234 |
| 2025-02-11 | 7.840 | 7.860 | 7.790 | 7.820 | 7.262 | 4,901,713 |
| 2025-02-10 | 7.840 | 7.890 | 7.800 | 7.810 | 7.252 | 6,416,728 |
| 2025-02-07 | 7.830 | 7.880 | 7.770 | 7.850 | 7.290 | 5,928,300 |
| 2025-02-06 | 7.780 | 7.830 | 7.760 | 7.820 | 7.262 | 4,217,100 |
| 2025-02-05 | 8.020 | 8.020 | 7.730 | 7.780 | 7.225 | 9,440,100 |
| 2025-01-27 | 7.840 | 8.020 | 7.830 | 7.970 | 7.401 | 7,251,893 |
| 2025-01-24 | 7.780 | 7.840 | 7.730 | 7.840 | 7.280 | 5,978,162 |
| 2025-01-23 | 7.830 | 7.930 | 7.710 | 7.750 | 7.197 | 8,967,800 |
| 2025-01-22 | 7.840 | 7.840 | 7.690 | 7.790 | 7.234 | 5,612,070 |
| 2025-01-21 | 7.930 | 7.930 | 7.770 | 7.790 | 7.234 | 4,475,400 |
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.