Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.210	7.250	7.100	7.180	7.044	10,661,245
2023-01-30	7.320	7.390	7.170	7.170	7.035	15,114,450
2023-01-20	7.280	7.310	7.220	7.280	7.142	8,261,711
2023-01-19	7.390	7.420	7.220	7.280	7.142	9,807,880
2023-01-18	7.380	7.430	7.290	7.390	7.250	13,822,830
2023-01-17	7.220	7.370	7.130	7.340	7.201	16,441,533
2023-01-16	7.300	7.340	7.170	7.200	7.064	17,047,981
2023-01-13	7.320	7.390	7.200	7.260	7.123	16,559,470
2023-01-12	7.320	7.460	7.300	7.330	7.192	24,932,111
2023-01-11	7.060	7.460	7.060	7.300	7.162	36,123,565
2023-01-10	6.900	7.150	6.900	7.090	6.956	30,996,388
2023-01-09	6.960	7.170	6.840	6.890	6.760	50,583,718
2023-01-06	6.640	6.960	6.640	6.790	6.662	28,586,340
2023-01-05	6.600	6.660	6.560	6.650	6.524	7,543,742
2023-01-04	6.550	6.610	6.550	6.590	6.466	5,666,198
2023-01-03	6.550	6.590	6.530	6.570	6.446	6,105,503
2022-12-30	6.500	6.560	6.490	6.540	6.416	5,424,770
2022-12-29	6.530	6.540	6.480	6.490	6.367	4,450,860
2022-12-28	6.550	6.600	6.510	6.540	6.416	6,739,730
2022-12-27	6.530	6.550	6.500	6.520	6.397	6,341,300
2022-12-26	6.470	6.520	6.450	6.490	6.367	4,115,830
2022-12-23	6.520	6.520	6.420	6.480	6.358	5,869,452
2022-12-22	6.600	6.630	6.510	6.530	6.407	6,821,014
2022-12-21	6.630	6.650	6.550	6.600	6.475	4,941,158
2022-12-20	6.640	6.680	6.600	6.640	6.515	4,420,530
2022-12-19	6.780	6.800	6.630	6.640	6.515	8,371,379
2022-12-16	6.770	6.810	6.750	6.780	6.652	6,269,253
2022-12-15	6.840	6.870	6.780	6.810	6.681	7,174,541
2022-12-14	6.840	6.880	6.810	6.870	6.740	8,797,094
2022-12-13	6.820	6.860	6.780	6.830	6.701	7,274,739
2022-12-12	6.890	6.930	6.800	6.820	6.691	9,882,997
2022-12-09	6.890	6.920	6.850	6.890	6.760	10,135,030
2022-12-08	6.930	7.000	6.910	6.920	6.789	10,486,396
2022-12-07	6.950	6.980	6.910	6.940	6.809	11,108,391
2022-12-06	6.950	6.990	6.900	6.930	6.799	14,043,842
2022-12-05	6.950	7.010	6.930	7.000	6.868	18,766,558
2022-12-02	7.020	7.020	6.920	6.960	6.829	16,753,997
2022-12-01	6.980	7.060	6.910	7.030	6.897	26,379,670
2022-11-30	6.880	7.170	6.850	6.970	6.838	41,587,737
2022-11-29	6.830	6.880	6.800	6.850	6.721	20,474,531
2022-11-28	6.790	6.840	6.630	6.840	6.711	16,733,179
2022-11-25	6.740	6.850	6.740	6.820	6.691	15,283,318
2022-11-24	6.800	6.830	6.750	6.780	6.652	8,542,200
2022-11-23	6.750	6.820	6.730	6.790	6.662	14,998,766
2022-11-22	6.660	6.800	6.660	6.750	6.623	14,046,629
2022-11-21	6.730	6.730	6.610	6.700	6.573	11,480,885
2022-11-18	6.760	6.810	6.710	6.750	6.623	15,897,141
2022-11-17	6.790	6.840	6.700	6.760	6.632	19,515,776
2022-11-16	6.750	6.850	6.730	6.810	6.681	25,643,562
2022-11-15	6.680	6.720	6.640	6.720	6.593	9,569,616
2022-11-14	6.710	6.740	6.660	6.670	6.544	10,039,209
2022-11-11	6.750	6.800	6.710	6.710	6.583	11,712,033
2022-11-10	6.690	6.720	6.630	6.690	6.564	6,583,175
2022-11-09	6.770	6.770	6.710	6.720	6.593	5,473,030
2022-11-08	6.780	6.800	6.700	6.770	6.642	7,961,821
2022-11-07	6.770	6.860	6.740	6.780	6.652	11,923,975
2022-11-04	6.670	6.780	6.660	6.750	6.623	10,441,230
2022-11-03	6.630	6.700	6.620	6.660	6.534	7,209,177
2022-11-02	6.610	6.700	6.570	6.660	6.534	8,539,496
2022-11-01	6.540	6.650	6.540	6.610	6.485	8,410,386

← NewerPage 16 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.