Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.070 | 7.180 | 7.050 | 7.060 | 7.060 | 7,874,301 |
| 2026-10-16 | 7.100 | 7.200 | 7.040 | 7.110 | 7.110 | 6,237,548 |
| 2026-10-15 | 7.260 | 7.270 | 7.030 | 7.060 | 7.060 | 10,310,601 |
| 2026-10-14 | 7.190 | 7.400 | 7.160 | 7.310 | 7.310 | 10,263,900 |
| 2026-10-13 | 7.170 | 7.220 | 7.120 | 7.160 | 7.160 | 4,623,799 |
| 2026-10-12 | 7.340 | 7.390 | 7.150 | 7.190 | 7.190 | 7,855,751 |
| 2026-10-09 | 7.350 | 7.410 | 7.300 | 7.330 | 7.330 | 6,550,881 |
| 2026-10-08 | 7.210 | 7.370 | 7.190 | 7.360 | 7.360 | 8,168,021 |
| 2026-09-30 | 7.150 | 7.220 | 7.120 | 7.210 | 7.210 | 4,341,500 |
| 2026-09-29 | 7.140 | 7.170 | 7.100 | 7.150 | 7.150 | 3,607,328 |
| 2026-09-28 | 7.100 | 7.150 | 7.080 | 7.150 | 7.150 | 4,288,144 |
| 2026-09-24 | 7.150 | 7.180 | 7.070 | 7.120 | 7.120 | 3,852,000 |
| 2026-09-23 | 7.170 | 7.190 | 7.120 | 7.120 | 7.120 | 3,274,300 |
| 2026-09-22 | 7.200 | 7.220 | 7.130 | 7.180 | 7.180 | 4,911,600 |
| 2026-09-21 | 7.120 | 7.230 | 7.100 | 7.190 | 7.190 | 5,369,900 |
| 2026-09-18 | 7.080 | 7.220 | 7.080 | 7.120 | 7.120 | 5,005,233 |
| 2026-09-17 | 7.230 | 7.230 | 7.060 | 7.100 | 7.100 | 7,333,720 |
| 2026-09-16 | 7.280 | 7.320 | 7.210 | 7.230 | 7.230 | 6,839,198 |
| 2026-09-15 | 7.450 | 7.480 | 7.270 | 7.280 | 7.280 | 7,096,600 |
| 2026-09-14 | 7.320 | 7.520 | 7.320 | 7.480 | 7.480 | 11,869,800 |
| 2026-09-11 | 7.570 | 7.660 | 7.260 | 7.320 | 7.320 | 29,693,326 |
| 2026-09-10 | 7.590 | 7.720 | 7.570 | 7.610 | 7.610 | 18,941,494 |
| 2026-09-09 | 7.530 | 7.730 | 7.480 | 7.630 | 7.630 | 18,542,645 |
| 2026-09-08 | 7.330 | 7.570 | 7.310 | 7.530 | 7.530 | 12,634,199 |
| 2026-09-07 | 7.340 | 7.380 | 7.270 | 7.350 | 7.350 | 7,582,200 |
| 2026-09-04 | 7.260 | 7.360 | 7.260 | 7.330 | 7.330 | 6,462,950 |
| 2026-09-03 | 7.310 | 7.380 | 7.260 | 7.280 | 7.280 | 6,357,200 |
| 2026-09-02 | 7.340 | 7.380 | 7.280 | 7.320 | 7.320 | 8,120,824 |
| 2026-09-01 | 7.270 | 7.390 | 7.250 | 7.330 | 7.330 | 11,590,476 |
| 2026-08-31 | 7.050 | 7.390 | 7.030 | 7.300 | 7.300 | 22,012,309 |
| 2026-08-28 | 6.900 | 7.040 | 6.860 | 7.040 | 7.040 | 10,856,090 |
| 2026-08-27 | 7.120 | 7.120 | 6.770 | 6.900 | 6.900 | 19,512,500 |
| 2026-08-26 | 7.070 | 7.160 | 7.030 | 7.160 | 7.160 | 5,896,500 |
| 2026-08-25 | 7.020 | 7.110 | 7.020 | 7.080 | 7.080 | 5,335,700 |
| 2026-08-24 | 6.970 | 7.050 | 6.950 | 7.030 | 7.030 | 6,144,100 |
| 2026-08-21 | 7.000 | 7.030 | 6.940 | 6.970 | 6.970 | 4,963,900 |
| 2026-08-20 | 7.020 | 7.100 | 6.940 | 6.970 | 6.970 | 6,586,777 |
| 2026-08-19 | 7.020 | 7.100 | 6.990 | 7.040 | 7.040 | 7,500,300 |
| 2026-08-18 | 7.010 | 7.080 | 6.980 | 7.030 | 7.030 | 6,687,213 |
| 2026-08-17 | 6.990 | 7.030 | 6.890 | 7.010 | 7.010 | 6,235,051 |
| 2026-08-14 | 6.960 | 7.020 | 6.910 | 6.980 | 6.980 | 4,834,162 |
| 2026-08-13 | 7.080 | 7.090 | 6.950 | 6.960 | 6.960 | 8,691,800 |
| 2026-08-12 | 7.110 | 7.150 | 7.050 | 7.080 | 7.080 | 5,992,461 |
| 2026-08-11 | 7.170 | 7.180 | 7.100 | 7.120 | 7.120 | 5,014,567 |
| 2026-08-10 | 7.090 | 7.220 | 7.070 | 7.150 | 7.150 | 7,245,039 |
| 2026-08-07 | 7.150 | 7.160 | 7.060 | 7.080 | 7.080 | 6,433,400 |
| 2026-08-06 | 7.210 | 7.240 | 7.100 | 7.160 | 7.160 | 7,017,012 |
| 2026-08-05 | 7.350 | 7.350 | 7.170 | 7.210 | 7.210 | 7,358,800 |
| 2026-08-04 | 7.470 | 7.470 | 7.310 | 7.330 | 7.330 | 7,258,690 |
| 2026-08-03 | 7.380 | 7.500 | 7.360 | 7.480 | 7.480 | 8,345,412 |
| 2026-07-31 | 7.350 | 7.420 | 7.320 | 7.380 | 7.380 | 7,198,401 |
| 2026-07-30 | 7.300 | 7.410 | 7.270 | 7.400 | 7.400 | 6,924,300 |
| 2026-07-29 | 7.220 | 7.330 | 7.210 | 7.290 | 7.290 | 6,735,000 |
| 2026-07-28 | 7.210 | 7.250 | 7.140 | 7.190 | 7.190 | 4,469,000 |
| 2026-07-27 | 7.200 | 7.280 | 7.140 | 7.230 | 7.230 | 5,513,900 |
| 2026-07-24 | 7.310 | 7.340 | 7.210 | 7.230 | 7.230 | 5,782,401 |
| 2026-07-23 | 7.180 | 7.310 | 7.160 | 7.290 | 7.290 | 8,571,362 |
| 2026-07-22 | 7.200 | 7.220 | 7.060 | 7.180 | 7.180 | 9,441,700 |
| 2026-07-21 | 7.170 | 7.350 | 7.160 | 7.220 | 7.220 | 12,792,438 |
| 2026-07-20 | 7.170 | 7.310 | 7.150 | 7.240 | 7.240 | 12,777,988 |
Page 1 of 5 · 242 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.