Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.720	6.880	6.680	6.870	6.740	7,817,365
2023-04-25	6.820	6.850	6.650	6.730	6.603	6,896,500
2023-04-24	6.870	6.870	6.750	6.800	6.672	5,763,030
2023-04-21	6.900	6.950	6.810	6.810	6.681	5,674,920
2023-04-20	6.950	6.960	6.860	6.890	6.760	3,763,455
2023-04-19	6.990	7.040	6.920	6.930	6.799	4,503,256
2023-04-18	6.970	7.010	6.950	6.980	6.848	6,468,046
2023-04-17	6.890	6.970	6.870	6.960	6.829	7,863,164
2023-04-14	6.900	6.940	6.850	6.870	6.740	4,667,779
2023-04-13	6.930	7.030	6.880	6.880	6.750	7,500,024
2023-04-12	6.830	7.040	6.820	6.900	6.770	12,815,951
2023-04-11	6.800	6.820	6.750	6.820	6.691	6,698,601
2023-04-10	6.810	6.830	6.760	6.770	6.642	6,555,105
2023-04-07	6.840	6.860	6.800	6.830	6.701	4,190,660
2023-04-06	6.910	6.920	6.780	6.830	6.701	6,017,030
2023-04-04	6.940	6.970	6.870	6.890	6.760	4,964,800
2023-04-03	6.850	6.990	6.830	6.950	6.819	8,364,358
2023-03-31	6.840	6.880	6.790	6.860	6.730	6,202,430
2023-03-30	6.830	6.840	6.760	6.830	6.701	4,996,114
2023-03-29	6.880	6.880	6.790	6.790	6.662	5,228,600
2023-03-28	6.940	6.940	6.840	6.860	6.730	5,045,970
2023-03-27	6.980	7.000	6.830	6.900	6.770	7,898,869
2023-03-24	7.060	7.070	6.970	6.970	6.838	5,443,868
2023-03-23	7.120	7.120	7.040	7.040	6.907	5,550,785
2023-03-22	7.090	7.100	7.050	7.090	6.956	5,406,112
2023-03-21	7.070	7.110	7.020	7.050	6.917	7,731,560
2023-03-20	7.090	7.210	7.040	7.040	6.907	7,853,667
2023-03-17	7.020	7.220	7.020	7.090	6.956	9,477,020
2023-03-16	6.990	7.080	6.950	7.010	6.878	8,067,850
2023-03-15	6.960	7.050	6.930	7.000	6.868	5,916,906
2023-03-14	7.020	7.040	6.890	6.930	6.799	8,385,600
2023-03-13	7.010	7.070	6.990	7.010	6.878	8,627,768
2023-03-10	7.100	7.170	7.050	7.060	6.927	6,369,823
2023-03-09	7.210	7.210	7.100	7.110	6.976	9,494,967
2023-03-08	7.220	7.250	7.160	7.200	7.064	6,825,747
2023-03-07	7.300	7.360	7.210	7.210	7.074	15,759,876
2023-03-06	7.270	7.330	7.240	7.290	7.152	11,500,140
2023-03-03	7.190	7.240	7.130	7.220	7.084	10,353,469
2023-03-02	7.170	7.210	7.080	7.180	7.044	8,228,233
2023-03-01	7.150	7.210	7.100	7.160	7.025	6,474,200
2023-02-28	7.100	7.160	7.050	7.150	7.015	6,383,737
2023-02-27	7.100	7.190	7.060	7.080	6.946	7,150,900
2023-02-24	7.080	7.130	7.050	7.120	6.986	9,657,200
2023-02-23	7.040	7.110	7.040	7.070	6.936	6,276,755
2023-02-22	7.090	7.100	7.010	7.060	6.927	8,073,551
2023-02-21	7.090	7.120	7.040	7.090	6.956	6,535,905
2023-02-20	6.990	7.130	6.940	7.110	6.976	9,498,530
2023-02-17	6.980	7.050	6.970	6.990	6.858	7,254,041
2023-02-16	7.110	7.180	6.950	6.970	6.838	11,682,015
2023-02-15	7.250	7.260	7.120	7.140	7.005	8,250,554
2023-02-14	7.250	7.270	7.190	7.240	7.103	9,404,512
2023-02-13	7.200	7.290	7.170	7.240	7.103	12,502,260
2023-02-10	7.280	7.290	7.160	7.170	7.035	13,238,253
2023-02-09	7.290	7.350	7.240	7.270	7.133	13,112,033
2023-02-08	7.320	7.470	7.280	7.290	7.152	17,768,946
2023-02-07	7.190	7.370	7.190	7.290	7.152	19,365,334
2023-02-06	7.170	7.370	7.130	7.150	7.015	19,160,103
2023-02-03	7.180	7.210	7.080	7.110	6.976	8,873,497
2023-02-02	7.190	7.270	7.130	7.180	7.044	9,805,397
2023-02-01	7.200	7.230	7.110	7.190	7.054	9,793,017

← NewerPage 15 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.