Shenzhen Gas Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.600 | 6.690 | 6.560 | 6.560 | 6.560 | 9,650,521 |
| 2024-07-22 | 6.640 | 6.650 | 6.540 | 6.600 | 6.600 | 11,472,451 |
| 2024-07-19 | 6.690 | 6.750 | 6.600 | 6.650 | 6.650 | 10,984,526 |
| 2024-07-18 | 6.660 | 6.730 | 6.620 | 6.720 | 6.720 | 8,464,632 |
| 2024-07-17 | 6.740 | 6.770 | 6.660 | 6.690 | 6.690 | 8,993,310 |
| 2024-07-16 | 6.850 | 6.860 | 6.720 | 6.750 | 6.750 | 8,445,351 |
| 2024-07-15 | 6.850 | 6.900 | 6.760 | 6.840 | 6.840 | 7,267,240 |
| 2024-07-12 | 6.870 | 6.940 | 6.850 | 6.880 | 6.880 | 6,890,038 |
| 2024-07-11 | 6.740 | 6.950 | 6.740 | 6.930 | 6.930 | 12,196,851 |
| 2024-07-10 | 6.810 | 6.820 | 6.670 | 6.690 | 6.690 | 6,851,700 |
| 2024-07-09 | 6.690 | 6.870 | 6.630 | 6.840 | 6.840 | 7,803,039 |
| 2024-07-08 | 6.800 | 6.840 | 6.720 | 6.750 | 6.750 | 6,851,369 |
| 2024-07-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-07-04 | 6.900 | 6.950 | 6.830 | 6.860 | 6.860 | 7,922,962 |
| 2024-07-03 | 6.850 | 6.910 | 6.830 | 6.890 | 6.890 | 8,010,434 |
| 2024-07-02 | 6.850 | 6.870 | 6.780 | 6.840 | 6.840 | 8,011,168 |
| 2024-07-01 | 6.670 | 6.850 | 6.670 | 6.840 | 6.840 | 10,448,860 |
| 2024-06-28 | 6.550 | 6.750 | 6.550 | 6.680 | 6.680 | 9,333,940 |
| 2024-06-27 | 6.680 | 6.690 | 6.560 | 6.580 | 6.580 | 7,439,493 |
| 2024-06-26 | 6.650 | 6.720 | 6.570 | 6.700 | 6.700 | 9,090,266 |
| 2024-06-25 | 6.590 | 6.740 | 6.570 | 6.700 | 6.700 | 9,117,092 |
| 2024-06-24 | 6.680 | 6.690 | 6.540 | 6.600 | 6.600 | 9,245,339 |
| 2024-06-21 | 6.680 | 6.760 | 6.650 | 6.680 | 6.680 | 7,548,458 |
| 2024-06-20 | 6.760 | 6.770 | 6.650 | 6.700 | 6.700 | 8,221,985 |
| 2024-06-19 | 6.830 | 6.850 | 6.730 | 6.740 | 6.740 | 8,435,231 |
| 2024-06-18 | 6.900 | 6.960 | 6.860 | 6.920 | 6.920 | 9,797,648 |
| 2024-06-17 | 7.010 | 7.090 | 6.910 | 6.930 | 6.930 | 11,187,772 |
| 2024-06-14 | 7.030 | 7.070 | 6.990 | 7.010 | 7.010 | 7,555,455 |
| 2024-06-13 | 7.110 | 7.130 | 7.030 | 7.060 | 7.060 | 6,993,300 |
| 2024-06-12 | 7.100 | 7.160 | 7.080 | 7.130 | 7.130 | 7,655,060 |
| 2024-06-11 | 7.320 | 7.330 | 7.120 | 7.120 | 7.120 | 12,628,456 |
| 2024-06-07 | 7.220 | 7.300 | 7.200 | 7.280 | 7.280 | 12,108,029 |
| 2024-06-06 | 7.220 | 7.270 | 7.130 | 7.190 | 7.190 | 8,789,200 |
| 2024-06-05 | 7.350 | 7.370 | 7.190 | 7.210 | 7.210 | 6,745,430 |
| 2024-06-04 | 7.180 | 7.310 | 7.160 | 7.300 | 7.300 | 8,671,959 |
| 2024-06-03 | 7.260 | 7.330 | 7.110 | 7.170 | 7.170 | 13,425,254 |
| 2024-05-31 | 7.320 | 7.350 | 7.220 | 7.290 | 7.290 | 9,540,418 |
| 2024-05-30 | 7.430 | 7.490 | 7.270 | 7.300 | 7.300 | 10,771,318 |
| 2024-05-29 | 7.470 | 7.560 | 7.360 | 7.450 | 7.450 | 6,421,577 |
| 2024-05-28 | 7.430 | 7.550 | 7.400 | 7.480 | 7.480 | 8,050,301 |
| 2024-05-27 | 7.390 | 7.470 | 7.350 | 7.420 | 7.420 | 7,957,406 |
| 2024-05-24 | 7.290 | 7.490 | 7.280 | 7.420 | 7.420 | 11,707,739 |
| 2024-05-23 | 7.380 | 7.380 | 7.240 | 7.280 | 7.280 | 7,034,951 |
| 2024-05-22 | 7.460 | 7.490 | 7.370 | 7.380 | 7.380 | 7,606,900 |
| 2024-05-21 | 7.600 | 7.670 | 7.470 | 7.490 | 7.490 | 8,125,103 |
| 2024-05-20 | 7.450 | 7.650 | 7.440 | 7.610 | 7.610 | 13,352,703 |
| 2024-05-17 | 7.350 | 7.460 | 7.320 | 7.460 | 7.460 | 12,346,759 |
| 2024-05-16 | 7.620 | 7.650 | 7.340 | 7.360 | 7.360 | 18,498,800 |
| 2024-05-15 | 7.800 | 7.870 | 7.620 | 7.620 | 7.620 | 9,843,400 |
| 2024-05-14 | 7.830 | 7.920 | 7.740 | 7.810 | 7.810 | 18,372,864 |
| 2024-05-13 | 7.860 | 7.930 | 7.660 | 7.860 | 7.860 | 28,629,142 |
| 2024-05-10 | 7.730 | 7.790 | 7.600 | 7.740 | 7.740 | 17,269,485 |
| 2024-05-09 | 7.510 | 7.740 | 7.500 | 7.730 | 7.730 | 14,156,621 |
| 2024-05-08 | 7.480 | 7.590 | 7.460 | 7.510 | 7.510 | 10,936,543 |
| 2024-05-07 | 7.660 | 7.680 | 7.440 | 7.470 | 7.470 | 18,158,240 |
| 2024-05-06 | 7.590 | 7.780 | 7.430 | 7.680 | 7.680 | 23,971,064 |
| 2024-04-30 | 7.480 | 7.620 | 7.450 | 7.500 | 7.500 | 9,821,994 |
| 2024-04-29 | 7.600 | 7.600 | 7.390 | 7.470 | 7.470 | 14,219,304 |
| 2024-04-26 | 7.640 | 7.700 | 7.450 | 7.570 | 7.570 | 14,184,567 |
| 2024-04-25 | 7.650 | 7.750 | 7.610 | 7.650 | 7.650 | 7,978,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.1300 CNY |
| 2022-06-23 | 0.1600 CNY |
| 2021-06-24 | 0.2100 CNY |
| 2020-06-19 | 0.1800 CNY |
| 2019-06-20 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.