Shenzhen Gas Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.620 | 7.680 | 7.550 | 7.660 | 7.660 | 8,887,623 |
| 2024-04-23 | 7.840 | 7.900 | 7.540 | 7.620 | 7.620 | 18,928,484 |
| 2024-04-22 | 7.740 | 7.940 | 7.720 | 7.850 | 7.850 | 16,230,482 |
| 2024-04-19 | 7.660 | 7.880 | 7.650 | 7.820 | 7.820 | 16,229,775 |
| 2024-04-18 | 7.660 | 7.770 | 7.630 | 7.710 | 7.710 | 16,286,846 |
| 2024-04-17 | 7.740 | 7.800 | 7.590 | 7.680 | 7.680 | 17,432,283 |
| 2024-04-16 | 7.810 | 7.870 | 7.680 | 7.690 | 7.690 | 15,357,360 |
| 2024-04-15 | 7.840 | 7.870 | 7.660 | 7.810 | 7.810 | 16,515,774 |
| 2024-04-12 | 7.780 | 8.040 | 7.760 | 7.810 | 7.810 | 19,704,412 |
| 2024-04-11 | 7.700 | 7.940 | 7.700 | 7.820 | 7.820 | 20,295,365 |
| 2024-04-10 | 7.550 | 7.790 | 7.540 | 7.730 | 7.730 | 16,000,454 |
| 2024-04-09 | 7.700 | 7.770 | 7.590 | 7.630 | 7.630 | 11,880,112 |
| 2024-04-08 | 7.510 | 7.790 | 7.490 | 7.680 | 7.680 | 18,305,141 |
| 2024-04-03 | 7.470 | 7.620 | 7.460 | 7.500 | 7.500 | 10,515,248 |
| 2024-04-02 | 7.440 | 7.500 | 7.350 | 7.470 | 7.470 | 12,648,090 |
| 2024-04-01 | 7.490 | 7.530 | 7.360 | 7.400 | 7.400 | 10,644,613 |
| 2024-03-29 | 7.280 | 7.470 | 7.240 | 7.470 | 7.470 | 4,765,105 |
| 2024-03-28 | 7.230 | 7.360 | 7.190 | 7.300 | 7.300 | 7,887,974 |
| 2024-03-27 | 7.290 | 7.350 | 7.230 | 7.250 | 7.250 | 9,371,558 |
| 2024-03-26 | 7.240 | 7.290 | 7.150 | 7.270 | 7.270 | 8,446,829 |
| 2024-03-25 | 7.210 | 7.350 | 7.180 | 7.230 | 7.230 | 10,891,506 |
| 2024-03-22 | 7.290 | 7.450 | 7.210 | 7.270 | 7.270 | 11,258,109 |
| 2024-03-21 | 7.290 | 7.320 | 7.170 | 7.280 | 7.280 | 13,725,218 |
| 2024-03-20 | 7.290 | 7.330 | 7.220 | 7.250 | 7.250 | 10,104,701 |
| 2024-03-19 | 7.400 | 7.450 | 7.260 | 7.280 | 7.280 | 23,214,446 |
| 2024-03-18 | 7.220 | 7.540 | 7.210 | 7.440 | 7.440 | 44,564,249 |
| 2024-03-15 | 6.820 | 6.980 | 6.810 | 6.960 | 6.960 | 11,698,519 |
| 2024-03-14 | 6.810 | 6.860 | 6.770 | 6.820 | 6.820 | 9,602,081 |
| 2024-03-13 | 6.800 | 6.810 | 6.730 | 6.790 | 6.790 | 6,800,901 |
| 2024-03-12 | 6.910 | 6.920 | 6.780 | 6.810 | 6.810 | 11,281,372 |
| 2024-03-11 | 6.860 | 6.950 | 6.780 | 6.920 | 6.920 | 10,054,930 |
| 2024-03-08 | 6.700 | 6.880 | 6.690 | 6.860 | 6.860 | 9,879,798 |
| 2024-03-07 | 6.860 | 6.860 | 6.680 | 6.690 | 6.690 | 9,738,800 |
| 2024-03-06 | 6.630 | 6.940 | 6.620 | 6.830 | 6.830 | 16,121,508 |
| 2024-03-05 | 6.660 | 6.690 | 6.610 | 6.640 | 6.640 | 8,681,900 |
| 2024-03-04 | 6.660 | 6.730 | 6.590 | 6.690 | 6.690 | 12,644,405 |
| 2024-03-01 | 6.810 | 6.890 | 6.670 | 6.710 | 6.710 | 19,411,876 |
| 2024-02-29 | 6.450 | 6.800 | 6.440 | 6.800 | 6.800 | 22,766,779 |
| 2024-02-28 | 6.500 | 6.580 | 6.470 | 6.480 | 6.480 | 13,826,600 |
| 2024-02-27 | 6.450 | 6.510 | 6.430 | 6.500 | 6.500 | 8,031,717 |
| 2024-02-26 | 6.510 | 6.570 | 6.450 | 6.460 | 6.460 | 10,910,577 |
| 2024-02-23 | 6.550 | 6.570 | 6.490 | 6.540 | 6.540 | 9,333,861 |
| 2024-02-22 | 6.490 | 6.580 | 6.470 | 6.540 | 6.540 | 8,374,361 |
| 2024-02-21 | 6.450 | 6.660 | 6.410 | 6.510 | 6.510 | 13,021,959 |
| 2024-02-20 | 6.480 | 6.510 | 6.420 | 6.500 | 6.500 | 10,566,139 |
| 2024-02-19 | 6.630 | 6.660 | 6.420 | 6.480 | 6.480 | 17,095,859 |
| 2024-02-08 | 6.580 | 6.680 | 6.470 | 6.580 | 6.580 | 21,991,506 |
| 2024-02-07 | 6.410 | 6.640 | 6.320 | 6.590 | 6.590 | 21,824,397 |
| 2024-02-06 | 5.960 | 6.390 | 5.920 | 6.370 | 6.370 | 17,957,899 |
| 2024-02-05 | 6.180 | 6.260 | 5.840 | 6.060 | 6.060 | 18,737,047 |
| 2024-02-02 | 6.310 | 6.440 | 6.030 | 6.200 | 6.200 | 12,878,135 |
| 2024-02-01 | 6.310 | 6.390 | 6.230 | 6.270 | 6.270 | 9,360,800 |
| 2024-01-31 | 6.420 | 6.510 | 6.320 | 6.360 | 6.360 | 9,146,400 |
| 2024-01-30 | 6.550 | 6.630 | 6.440 | 6.450 | 6.450 | 8,356,050 |
| 2024-01-29 | 6.600 | 6.670 | 6.530 | 6.570 | 6.570 | 10,147,250 |
| 2024-01-26 | 6.520 | 6.640 | 6.470 | 6.610 | 6.610 | 10,939,300 |
| 2024-01-25 | 6.290 | 6.520 | 6.280 | 6.510 | 6.510 | 11,959,800 |
| 2024-01-24 | 6.200 | 6.290 | 6.070 | 6.270 | 6.270 | 11,442,200 |
| 2024-01-23 | 6.110 | 6.200 | 6.030 | 6.180 | 6.180 | 9,817,370 |
| 2024-01-22 | 6.450 | 6.460 | 6.070 | 6.110 | 6.110 | 13,395,118 |
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.