Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.890 | 7.950 | 7.880 | 7.900 | 7.336 | 4,505,096 |
| 2025-01-17 | 7.790 | 7.890 | 7.770 | 7.860 | 7.299 | 4,570,760 |
| 2025-01-16 | 7.830 | 7.900 | 7.780 | 7.820 | 7.262 | 6,980,100 |
| 2025-01-15 | 7.730 | 7.900 | 7.680 | 7.790 | 7.234 | 8,045,500 |
| 2025-01-14 | 7.610 | 7.770 | 7.590 | 7.720 | 7.169 | 9,390,400 |
| 2025-01-13 | 7.730 | 7.780 | 7.550 | 7.610 | 7.067 | 9,578,800 |
| 2025-01-10 | 7.900 | 7.920 | 7.710 | 7.720 | 7.169 | 7,168,400 |
| 2025-01-09 | 8.000 | 8.020 | 7.850 | 7.900 | 7.336 | 7,121,501 |
| 2025-01-08 | 7.980 | 8.090 | 7.830 | 8.040 | 7.466 | 10,476,900 |
| 2025-01-07 | 8.130 | 8.220 | 7.910 | 8.030 | 7.457 | 11,386,917 |
| 2025-01-06 | 8.070 | 8.250 | 7.990 | 8.150 | 7.568 | 13,640,800 |
| 2025-01-03 | 8.140 | 8.370 | 8.020 | 8.090 | 7.512 | 17,051,787 |
| 2025-01-02 | 8.450 | 8.580 | 8.100 | 8.170 | 7.587 | 23,247,241 |
| 2024-12-31 | 8.300 | 8.600 | 8.300 | 8.450 | 7.847 | 25,745,414 |
| 2024-12-30 | 8.310 | 8.380 | 8.230 | 8.250 | 7.661 | 8,453,745 |
| 2024-12-27 | 8.120 | 8.280 | 8.120 | 8.270 | 7.680 | 8,387,488 |
| 2024-12-26 | 8.100 | 8.190 | 8.100 | 8.110 | 7.531 | 6,465,690 |
| 2024-12-25 | 8.190 | 8.210 | 8.100 | 8.150 | 7.568 | 4,467,700 |
| 2024-12-24 | 8.090 | 8.210 | 8.070 | 8.170 | 7.587 | 5,902,095 |
| 2024-12-23 | 8.220 | 8.250 | 8.070 | 8.090 | 7.512 | 7,241,388 |
| 2024-12-20 | 8.180 | 8.230 | 8.150 | 8.190 | 7.605 | 5,093,400 |
| 2024-12-19 | 8.180 | 8.240 | 8.110 | 8.190 | 7.605 | 7,114,900 |
| 2024-12-18 | 8.200 | 8.350 | 8.180 | 8.210 | 7.624 | 7,762,310 |
| 2024-12-17 | 8.290 | 8.370 | 8.110 | 8.190 | 7.605 | 9,420,755 |
| 2024-12-16 | 8.160 | 8.390 | 8.110 | 8.290 | 7.698 | 15,253,027 |
| 2024-12-13 | 8.300 | 8.300 | 8.100 | 8.160 | 7.577 | 19,218,601 |
| 2024-12-12 | 8.390 | 8.410 | 8.290 | 8.300 | 7.707 | 13,948,500 |
| 2024-12-11 | 8.370 | 8.500 | 8.320 | 8.430 | 7.735 | 11,053,781 |
| 2024-12-10 | 8.590 | 8.690 | 8.360 | 8.370 | 7.680 | 15,974,802 |
| 2024-12-09 | 8.500 | 8.580 | 8.390 | 8.440 | 7.744 | 9,620,802 |
| 2024-12-06 | 8.450 | 8.540 | 8.440 | 8.490 | 7.790 | 11,417,387 |
| 2024-12-05 | 8.530 | 8.610 | 8.400 | 8.440 | 7.744 | 18,928,244 |
| 2024-12-04 | 8.360 | 8.750 | 8.340 | 8.620 | 7.910 | 32,181,778 |
| 2024-12-03 | 8.280 | 8.410 | 8.260 | 8.390 | 7.699 | 16,108,895 |
| 2024-12-02 | 8.070 | 8.280 | 8.050 | 8.270 | 7.588 | 18,516,541 |
| 2024-11-29 | 8.060 | 8.120 | 8.010 | 8.050 | 7.387 | 11,676,600 |
| 2024-11-28 | 8.070 | 8.150 | 8.000 | 8.080 | 7.414 | 10,230,000 |
| 2024-11-27 | 8.040 | 8.080 | 7.820 | 8.080 | 7.414 | 13,820,800 |
| 2024-11-26 | 8.150 | 8.180 | 8.020 | 8.040 | 7.377 | 9,520,300 |
| 2024-11-25 | 8.000 | 8.190 | 7.980 | 8.150 | 7.478 | 15,750,002 |
| 2024-11-22 | 8.240 | 8.330 | 7.980 | 7.990 | 7.332 | 18,208,091 |
| 2024-11-21 | 8.190 | 8.270 | 8.160 | 8.230 | 7.552 | 13,280,179 |
| 2024-11-20 | 8.150 | 8.220 | 8.110 | 8.210 | 7.533 | 13,170,800 |
| 2024-11-19 | 7.980 | 8.190 | 7.960 | 8.180 | 7.506 | 14,066,748 |
| 2024-11-18 | 7.980 | 8.150 | 7.950 | 7.990 | 7.332 | 15,198,300 |
| 2024-11-15 | 7.900 | 8.070 | 7.900 | 7.940 | 7.286 | 11,628,500 |
| 2024-11-14 | 8.140 | 8.180 | 7.960 | 7.970 | 7.313 | 14,840,800 |
| 2024-11-13 | 8.280 | 8.300 | 8.100 | 8.160 | 7.488 | 16,076,772 |
| 2024-11-12 | 8.250 | 8.410 | 8.170 | 8.250 | 7.570 | 29,342,574 |
| 2024-11-11 | 8.040 | 8.250 | 7.990 | 8.240 | 7.561 | 27,517,649 |
| 2024-11-08 | 8.190 | 8.250 | 7.970 | 8.030 | 7.368 | 21,162,200 |
| 2024-11-07 | 7.860 | 8.200 | 7.850 | 8.170 | 7.497 | 24,541,061 |
| 2024-11-06 | 7.890 | 7.990 | 7.850 | 7.900 | 7.249 | 17,627,644 |
| 2024-11-05 | 7.810 | 7.890 | 7.770 | 7.890 | 7.240 | 17,938,501 |
| 2024-11-04 | 7.760 | 7.810 | 7.720 | 7.810 | 7.166 | 10,348,010 |
| 2024-11-01 | 7.770 | 7.790 | 7.640 | 7.720 | 7.084 | 13,257,739 |
| 2024-10-31 | 7.810 | 7.850 | 7.750 | 7.780 | 7.139 | 12,091,774 |
| 2024-10-30 | 7.840 | 7.910 | 7.710 | 7.800 | 7.157 | 13,983,900 |
| 2024-10-29 | 7.930 | 7.950 | 7.740 | 7.850 | 7.203 | 18,369,499 |
| 2024-10-28 | 7.760 | 7.920 | 7.690 | 7.920 | 7.267 | 22,520,157 |
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.