Shenzhen Gas Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.400	6.490	6.330	6.420	6.420	10,141,400
2024-01-18	6.600	6.620	6.240	6.420	6.420	24,718,900
2024-01-17	6.750	6.750	6.610	6.620	6.620	8,768,929
2024-01-16	6.790	6.820	6.650	6.750	6.750	12,480,326
2024-01-15	6.840	6.890	6.800	6.810	6.810	10,141,580
2024-01-12	6.850	6.980	6.840	6.860	6.860	11,802,800
2024-01-11	6.860	6.910	6.830	6.850	6.850	8,722,767
2024-01-10	6.940	6.940	6.840	6.860	6.860	6,351,461
2024-01-09	6.870	6.950	6.810	6.930	6.930	9,011,490
2024-01-08	6.970	7.010	6.860	6.870	6.870	10,158,795
2024-01-05	7.030	7.070	6.920	6.960	6.960	9,264,445
2024-01-04	7.080	7.140	6.980	7.030	7.030	9,576,725
2024-01-03	6.980	7.060	6.960	7.060	7.060	9,736,900
2024-01-02	6.860	7.030	6.850	6.990	6.990	20,085,081
2023-12-29	6.940	6.950	6.770	6.890	6.890	19,064,646
2023-12-28	6.960	7.040	6.910	6.980	6.980	14,397,490
2023-12-27	6.940	7.010	6.890	6.980	6.980	8,344,479
2023-12-26	6.900	7.050	6.890	6.960	6.960	9,011,588
2023-12-25	6.970	6.980	6.860	6.920	6.920	10,028,470
2023-12-22	6.970	7.040	6.920	6.960	6.960	10,105,714
2023-12-21	7.020	7.040	6.900	6.980	6.980	11,623,285
2023-12-20	7.090	7.150	7.030	7.040	7.040	11,704,219
2023-12-19	7.130	7.170	7.030	7.100	7.100	9,918,557
2023-12-18	7.190	7.240	7.090	7.120	7.120	16,043,065
2023-12-15	7.290	7.300	7.160	7.190	7.190	14,079,723
2023-12-14	7.260	7.370	7.220	7.280	7.280	16,734,826
2023-12-13	7.290	7.370	7.260	7.260	7.260	24,394,286
2023-12-12	7.190	7.290	7.160	7.280	7.280	27,854,955
2023-12-11	7.090	7.240	6.970	7.230	7.230	32,429,645
2023-12-08	6.850	7.230	6.850	7.140	7.140	49,070,876
2023-12-07	6.750	6.850	6.710	6.850	6.850	12,603,642
2023-12-06	6.720	6.760	6.710	6.750	6.750	8,117,498
2023-12-05	6.730	6.800	6.710	6.720	6.720	9,169,500
2023-12-04	6.770	6.790	6.750	6.750	6.750	6,978,370
2023-12-01	6.760	6.790	6.730	6.760	6.760	8,342,665
2023-11-30	6.710	6.780	6.680	6.760	6.760	9,260,063
2023-11-29	6.760	6.780	6.680	6.700	6.700	6,018,474
2023-11-28	6.710	6.760	6.680	6.750	6.750	6,488,000
2023-11-27	6.720	6.740	6.670	6.720	6.720	7,245,100
2023-11-24	6.730	6.780	6.710	6.720	6.720	5,723,767
2023-11-23	6.700	6.750	6.680	6.740	6.740	6,016,000
2023-11-22	6.740	6.760	6.700	6.700	6.700	7,591,581
2023-11-21	6.750	6.800	6.730	6.740	6.740	8,096,477
2023-11-20	6.750	6.780	6.740	6.750	6.750	8,174,093
2023-11-17	6.760	6.780	6.730	6.750	6.750	5,411,850
2023-11-16	6.810	6.810	6.750	6.750	6.750	5,141,660
2023-11-15	6.800	6.820	6.760	6.790	6.790	7,201,558
2023-11-14	6.800	6.840	6.750	6.770	6.770	6,269,445
2023-11-13	6.850	6.870	6.770	6.810	6.810	8,262,650
2023-11-10	6.720	6.840	6.680	6.820	6.820	12,571,409
2023-11-09	6.720	6.750	6.700	6.730	6.730	5,683,733
2023-11-08	6.790	6.790	6.700	6.720	6.720	7,137,850
2023-11-07	6.790	6.830	6.760	6.780	6.780	8,142,442
2023-11-06	6.780	6.810	6.750	6.810	6.810	8,471,831
2023-11-03	6.760	6.820	6.760	6.760	6.760	6,298,350
2023-11-02	6.810	6.830	6.730	6.770	6.770	6,973,900
2023-11-01	6.790	6.890	6.750	6.790	6.790	6,854,400
2023-10-31	6.840	6.870	6.710	6.780	6.780	9,837,651
2023-10-30	6.910	6.940	6.810	6.840	6.840	11,832,783
2023-10-27	6.800	6.960	6.780	6.890	6.890	14,602,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.