Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.690	6.780	6.670	6.770	6.770	6,824,352
2023-10-25	6.660	6.770	6.640	6.700	6.700	9,024,198
2023-10-24	6.470	6.660	6.470	6.630	6.630	8,313,700
2023-10-23	6.690	6.690	6.460	6.490	6.490	9,761,440
2023-10-20	6.660	6.730	6.600	6.660	6.660	8,115,980
2023-10-19	6.710	6.730	6.630	6.670	6.670	9,399,460
2023-10-18	6.800	6.830	6.720	6.730	6.730	6,604,808
2023-10-17	6.800	6.860	6.780	6.810	6.810	8,756,480
2023-10-16	6.710	6.850	6.710	6.820	6.820	13,033,245
2023-10-13	6.780	6.800	6.700	6.730	6.730	8,864,100
2023-10-12	6.720	6.800	6.690	6.780	6.780	14,375,265
2023-10-11	6.900	6.910	6.680	6.690	6.690	23,183,457
2023-10-10	6.960	6.990	6.860	6.890	6.890	15,268,600
2023-10-09	6.890	6.890	6.830	6.850	6.850	6,625,800
2023-09-28	6.880	6.900	6.850	6.860	6.860	5,063,030
2023-09-27	6.840	6.900	6.820	6.860	6.860	5,776,509
2023-09-26	6.930	6.960	6.820	6.840	6.840	7,449,899
2023-09-25	6.870	6.980	6.860	6.950	6.950	9,573,511
2023-09-22	6.770	6.880	6.770	6.880	6.880	6,954,030
2023-09-21	6.930	6.970	6.760	6.800	6.800	14,773,074
2023-09-20	6.970	6.970	6.930	6.950	6.950	4,786,972
2023-09-19	6.960	7.020	6.940	6.970	6.970	6,934,422
2023-09-18	6.920	6.970	6.870	6.970	6.970	7,325,175
2023-09-15	6.990	7.040	6.920	6.930	6.930	7,907,678
2023-09-14	6.970	7.010	6.920	6.990	6.990	8,278,882
2023-09-13	6.940	7.060	6.910	6.970	6.970	9,348,474
2023-09-12	6.890	6.970	6.880	6.960	6.960	6,854,432
2023-09-11	6.940	6.940	6.860	6.920	6.920	12,140,380
2023-09-08	6.950	6.970	6.870	6.900	6.900	8,212,235
2023-09-07	7.080	7.080	6.930	6.940	6.940	7,277,230
2023-09-06	7.110	7.110	7.030	7.050	7.050	6,076,250
2023-09-05	7.040	7.120	7.020	7.100	7.100	8,608,372
2023-09-04	7.010	7.070	6.960	7.060	7.060	11,887,830
2023-09-01	6.950	7.010	6.910	6.980	6.980	7,490,426
2023-08-31	6.950	6.980	6.890	6.980	6.980	8,327,944
2023-08-30	7.100	7.110	6.940	6.950	6.950	12,639,121
2023-08-29	7.110	7.160	7.050	7.080	7.080	14,933,701
2023-08-28	7.150	7.210	7.050	7.080	7.080	15,781,530
2023-08-25	6.910	7.100	6.870	6.980	6.980	9,867,983
2023-08-24	6.940	6.990	6.860	6.950	6.950	8,968,971
2023-08-23	7.040	7.060	6.940	6.950	6.950	6,537,700
2023-08-22	7.090	7.120	6.940	7.040	7.040	10,864,111
2023-08-21	7.030	7.220	7.020	7.120	7.120	13,581,614
2023-08-18	7.000	7.140	7.000	7.040	7.040	9,054,831
2023-08-17	7.050	7.070	6.930	7.040	7.040	9,010,157
2023-08-16	7.060	7.130	7.040	7.090	7.090	7,110,758
2023-08-15	7.080	7.140	7.010	7.100	7.100	10,087,678
2023-08-14	7.000	7.110	6.850	7.070	7.070	19,200,031
2023-08-11	7.530	7.530	7.050	7.050	7.050	35,407,359
2023-08-10	7.330	7.600	7.330	7.530	7.530	26,222,341
2023-08-09	7.400	7.400	7.270	7.280	7.280	6,873,500
2023-08-08	7.370	7.480	7.280	7.410	7.410	9,515,063
2023-08-07	7.280	7.440	7.220	7.380	7.380	11,828,031
2023-08-04	7.330	7.390	7.280	7.290	7.290	6,203,911
2023-08-03	7.340	7.400	7.300	7.310	7.310	7,501,500
2023-08-02	7.440	7.550	7.330	7.360	7.360	10,686,624
2023-08-01	7.300	7.440	7.240	7.420	7.420	14,022,302
2023-07-31	7.350	7.430	7.240	7.290	7.290	14,644,517
2023-07-28	7.300	7.400	7.280	7.340	7.340	10,454,599
2023-07-27	7.180	7.410	7.170	7.350	7.350	25,131,830

← NewerPage 13 of 21 · 1,212 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.