Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.710 | 7.730 | 7.660 | 7.690 | 7.056 | 10,626,694 |
| 2024-10-24 | 7.770 | 7.770 | 7.620 | 7.690 | 7.056 | 14,182,005 |
| 2024-10-23 | 7.700 | 7.820 | 7.680 | 7.810 | 7.166 | 14,613,700 |
| 2024-10-22 | 7.630 | 7.710 | 7.580 | 7.680 | 7.047 | 11,343,258 |
| 2024-10-21 | 7.710 | 7.720 | 7.560 | 7.610 | 6.983 | 15,898,580 |
| 2024-10-18 | 7.660 | 7.800 | 7.580 | 7.720 | 7.084 | 19,184,840 |
| 2024-10-17 | 7.830 | 7.860 | 7.620 | 7.670 | 7.038 | 11,654,200 |
| 2024-10-16 | 7.700 | 7.860 | 7.660 | 7.790 | 7.148 | 16,289,788 |
| 2024-10-15 | 7.760 | 7.840 | 7.720 | 7.730 | 7.093 | 14,121,600 |
| 2024-10-14 | 7.680 | 7.840 | 7.630 | 7.810 | 7.166 | 15,544,920 |
| 2024-10-11 | 7.770 | 7.830 | 7.580 | 7.630 | 7.001 | 16,496,586 |
| 2024-10-10 | 7.610 | 7.930 | 7.560 | 7.740 | 7.102 | 26,464,351 |
| 2024-10-09 | 7.930 | 8.050 | 7.580 | 7.580 | 6.955 | 28,991,473 |
| 2024-10-08 | 8.460 | 8.580 | 7.810 | 8.130 | 7.460 | 46,146,211 |
| 2024-09-30 | 7.390 | 7.840 | 7.200 | 7.800 | 7.157 | 34,571,948 |
| 2024-09-27 | 7.180 | 7.270 | 7.090 | 7.230 | 6.634 | 18,957,554 |
| 2024-09-26 | 6.900 | 7.100 | 6.890 | 7.100 | 6.515 | 12,068,302 |
| 2024-09-25 | 6.910 | 7.090 | 6.900 | 6.920 | 6.350 | 17,460,900 |
| 2024-09-24 | 6.630 | 6.820 | 6.630 | 6.820 | 6.258 | 15,512,300 |
| 2024-09-23 | 6.550 | 6.590 | 6.480 | 6.590 | 6.047 | 6,783,484 |
| 2024-09-20 | 6.540 | 6.560 | 6.490 | 6.530 | 5.992 | 5,782,500 |
| 2024-09-19 | 6.420 | 6.570 | 6.410 | 6.560 | 6.019 | 7,222,002 |
| 2024-09-18 | 6.440 | 6.440 | 6.310 | 6.400 | 5.873 | 5,235,275 |
| 2024-09-13 | 6.410 | 6.480 | 6.390 | 6.420 | 5.891 | 4,730,784 |
| 2024-09-12 | 6.350 | 6.440 | 6.350 | 6.420 | 5.891 | 6,259,586 |
| 2024-09-11 | 6.460 | 6.460 | 6.310 | 6.360 | 5.836 | 8,314,406 |
| 2024-09-10 | 6.470 | 6.490 | 6.340 | 6.470 | 5.937 | 7,294,800 |
| 2024-09-09 | 6.480 | 6.490 | 6.380 | 6.440 | 5.909 | 7,104,650 |
| 2024-09-06 | 6.560 | 6.600 | 6.480 | 6.480 | 5.946 | 9,506,550 |
| 2024-09-05 | 6.580 | 6.610 | 6.540 | 6.570 | 6.029 | 6,540,357 |
| 2024-09-04 | 6.560 | 6.630 | 6.530 | 6.560 | 6.019 | 6,343,950 |
| 2024-09-03 | 6.650 | 6.690 | 6.560 | 6.620 | 6.074 | 10,605,000 |
| 2024-09-02 | 6.710 | 6.730 | 6.660 | 6.660 | 6.111 | 13,966,160 |
| 2024-08-30 | 6.700 | 6.830 | 6.680 | 6.730 | 6.175 | 13,965,235 |
| 2024-08-29 | 6.690 | 6.780 | 6.690 | 6.720 | 6.166 | 9,263,101 |
| 2024-08-28 | 6.650 | 6.780 | 6.640 | 6.710 | 6.157 | 16,413,707 |
| 2024-08-27 | 6.880 | 6.940 | 6.640 | 6.670 | 6.120 | 23,286,200 |
| 2024-08-26 | 6.800 | 6.980 | 6.800 | 6.950 | 6.377 | 6,778,048 |
| 2024-08-23 | 6.840 | 6.900 | 6.790 | 6.830 | 6.267 | 5,486,200 |
| 2024-08-22 | 6.820 | 6.900 | 6.810 | 6.870 | 6.304 | 4,346,822 |
| 2024-08-21 | 6.960 | 6.970 | 6.800 | 6.860 | 6.295 | 7,338,450 |
| 2024-08-20 | 7.120 | 7.130 | 6.930 | 6.970 | 6.396 | 7,091,486 |
| 2024-08-19 | 7.150 | 7.180 | 7.060 | 7.090 | 6.506 | 7,397,100 |
| 2024-08-16 | 7.230 | 7.250 | 7.140 | 7.140 | 6.552 | 5,860,100 |
| 2024-08-15 | 7.120 | 7.260 | 7.100 | 7.210 | 6.616 | 6,624,900 |
| 2024-08-14 | 7.140 | 7.230 | 7.090 | 7.140 | 6.552 | 7,990,900 |
| 2024-08-13 | 7.100 | 7.190 | 7.100 | 7.160 | 6.570 | 6,261,500 |
| 2024-08-12 | 7.090 | 7.150 | 7.080 | 7.120 | 6.533 | 5,729,450 |
| 2024-08-09 | 7.110 | 7.190 | 7.070 | 7.090 | 6.506 | 5,157,900 |
| 2024-08-08 | 7.060 | 7.150 | 7.030 | 7.130 | 6.542 | 6,379,700 |
| 2024-08-07 | 7.060 | 7.110 | 7.010 | 7.060 | 6.478 | 7,714,700 |
| 2024-08-06 | 7.010 | 7.100 | 7.010 | 7.080 | 6.497 | 10,811,000 |
| 2024-08-05 | 7.070 | 7.150 | 6.970 | 6.980 | 6.405 | 14,885,402 |
| 2024-08-02 | 7.200 | 7.250 | 7.130 | 7.130 | 6.542 | 7,057,100 |
| 2024-08-01 | 7.300 | 7.390 | 7.220 | 7.220 | 6.625 | 10,167,000 |
| 2024-07-31 | 7.190 | 7.360 | 7.180 | 7.350 | 6.744 | 9,763,272 |
| 2024-07-30 | 7.350 | 7.370 | 7.180 | 7.230 | 6.634 | 8,889,700 |
| 2024-07-29 | 7.240 | 7.310 | 7.190 | 7.270 | 6.671 | 7,925,117 |
| 2024-07-26 | 7.210 | 7.290 | 7.180 | 7.230 | 6.634 | 8,096,600 |
| 2024-07-25 | 7.260 | 7.320 | 7.180 | 7.230 | 6.634 | 10,565,154 |
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.