Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.460	7.490	7.310	7.440	7.440	17,942,493
2023-07-25	7.780	7.790	7.350	7.490	7.490	37,659,459
2023-07-24	7.600	7.800	7.560	7.780	7.780	12,408,303
2023-07-21	7.510	7.590	7.510	7.570	7.570	7,035,740
2023-07-20	7.630	7.650	7.520	7.550	7.550	7,602,795
2023-07-19	7.570	7.610	7.510	7.590	7.590	5,043,709
2023-07-18	7.560	7.620	7.540	7.550	7.550	6,505,252
2023-07-17	7.560	7.650	7.500	7.590	7.590	6,793,286
2023-07-14	7.570	7.590	7.460	7.540	7.540	6,898,356
2023-07-13	7.540	7.660	7.500	7.560	7.560	9,718,501
2023-07-12	7.480	7.560	7.380	7.510	7.510	16,380,579
2023-07-11	7.410	7.450	7.350	7.370	7.370	5,097,061
2023-07-10	7.400	7.430	7.350	7.400	7.400	5,226,918
2023-07-07	7.270	7.400	7.240	7.350	7.350	7,883,577
2023-07-06	7.300	7.360	7.260	7.290	7.290	5,267,243
2023-07-05	7.400	7.430	7.290	7.310	7.310	6,157,356
2023-07-04	7.400	7.520	7.350	7.400	7.400	10,581,380
2023-07-03	7.330	7.500	7.320	7.440	7.440	14,002,097
2023-06-30	7.400	7.480	7.280	7.290	7.290	11,467,782
2023-06-29	7.390	7.440	7.320	7.340	7.340	10,991,010
2023-06-28	7.300	7.440	7.260	7.420	7.420	15,143,548
2023-06-27	7.080	7.380	7.000	7.350	7.350	21,722,864
2023-06-26	7.000	7.100	6.940	7.080	7.080	11,696,903
2023-06-21	6.920	7.080	6.890	7.000	7.000	9,650,090
2023-06-20	6.930	6.980	6.900	6.910	6.910	5,805,290
2023-06-19	6.870	7.000	6.840	6.960	6.960	12,344,634
2023-06-16	6.790	6.960	6.790	6.840	6.840	10,757,382
2023-06-15	6.710	6.810	6.680	6.790	6.790	8,306,212
2023-06-14	6.740	6.780	6.650	6.650	6.650	9,819,743
2023-06-13	6.800	6.820	6.720	6.740	6.740	7,326,520
2023-06-12	6.850	6.860	6.750	6.800	6.800	8,263,021
2023-06-09	6.810	6.870	6.790	6.840	6.840	5,319,055
2023-06-08	6.800	6.840	6.750	6.810	6.810	6,251,436
2023-06-07	6.970	6.980	6.850	6.880	6.750	8,247,670
2023-06-06	7.150	7.180	6.970	6.970	6.838	9,740,826
2023-06-05	7.190	7.260	7.140	7.160	7.025	6,378,714
2023-06-02	7.270	7.310	7.150	7.160	7.025	9,258,060
2023-06-01	7.280	7.460	7.260	7.300	7.162	11,297,083
2023-05-31	7.300	7.330	7.210	7.290	7.152	10,401,089
2023-05-30	7.280	7.390	7.210	7.290	7.152	6,885,104
2023-05-29	7.280	7.330	7.240	7.300	7.162	7,616,618
2023-05-26	7.200	7.300	7.160	7.270	7.133	8,647,903
2023-05-25	7.080	7.290	7.080	7.240	7.103	9,558,118
2023-05-24	7.190	7.190	7.100	7.110	6.976	4,043,083
2023-05-23	7.280	7.310	7.160	7.180	7.044	5,161,726
2023-05-22	7.240	7.290	7.190	7.240	7.103	6,797,980
2023-05-19	7.320	7.350	7.200	7.220	7.084	6,379,028
2023-05-18	7.310	7.360	7.270	7.320	7.182	5,964,104
2023-05-17	7.300	7.330	7.230	7.300	7.162	7,059,390
2023-05-16	7.350	7.390	7.230	7.310	7.172	7,957,623
2023-05-15	7.250	7.310	7.200	7.310	7.172	10,666,060
2023-05-12	7.200	7.290	7.170	7.220	7.084	9,849,682
2023-05-11	7.190	7.230	7.090	7.170	7.035	8,832,378
2023-05-10	7.140	7.250	7.110	7.140	7.005	9,213,591
2023-05-09	7.240	7.260	7.110	7.130	6.995	10,451,582
2023-05-08	7.100	7.280	7.070	7.200	7.064	15,527,363
2023-05-05	7.020	7.090	6.980	7.050	6.917	9,533,009
2023-05-04	6.940	7.010	6.890	6.990	6.858	12,800,894
2023-04-28	6.910	6.950	6.850	6.910	6.779	7,620,692
2023-04-27	6.890	6.960	6.840	6.940	6.809	6,808,413

← NewerPage 14 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.