Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.450	6.620	6.430	6.530	6.407	7,408,810
2022-10-28	6.640	6.680	6.460	6.520	6.397	9,959,580
2022-10-27	6.690	6.720	6.630	6.640	6.515	7,123,951
2022-10-26	6.640	6.760	6.600	6.680	6.554	8,098,947
2022-10-25	6.700	6.700	6.530	6.640	6.515	6,747,663
2022-10-24	6.730	6.820	6.630	6.670	6.544	8,132,600
2022-10-21	6.800	6.800	6.720	6.760	6.632	5,269,331
2022-10-20	6.830	6.860	6.750	6.780	6.652	6,176,200
2022-10-19	6.910	6.910	6.820	6.830	6.701	5,998,440
2022-10-18	6.900	6.960	6.870	6.890	6.760	7,266,306
2022-10-17	6.940	6.940	6.790	6.900	6.770	8,103,897
2022-10-14	6.860	6.950	6.860	6.920	6.789	10,620,431
2022-10-13	6.850	6.930	6.780	6.870	6.740	7,807,100
2022-10-12	6.830	6.860	6.690	6.860	6.730	7,702,536
2022-10-11	6.750	6.820	6.600	6.800	6.672	10,108,185
2022-10-10	6.820	6.920	6.710	6.760	6.632	11,056,207
2022-09-30	6.900	6.900	6.780	6.800	6.672	8,309,406
2022-09-29	6.910	7.080	6.830	6.900	6.770	10,374,300
2022-09-28	7.110	7.160	6.880	6.920	6.789	13,570,900
2022-09-27	6.870	6.960	6.790	6.930	6.799	5,567,976
2022-09-26	6.990	6.990	6.810	6.850	6.721	9,120,962
2022-09-23	7.100	7.140	6.980	7.050	6.917	7,354,845
2022-09-22	7.100	7.150	7.060	7.090	6.956	6,594,600
2022-09-21	7.110	7.170	7.000	7.140	7.005	7,416,166
2022-09-20	7.110	7.170	7.050	7.080	6.946	6,125,716
2022-09-19	7.020	7.100	6.970	7.080	6.946	6,633,672
2022-09-16	7.190	7.240	7.020	7.050	6.917	10,756,175
2022-09-15	7.370	7.420	7.130	7.250	7.113	11,870,831
2022-09-14	7.290	7.510	7.260	7.350	7.211	12,654,700
2022-09-13	7.520	7.550	7.350	7.370	7.231	16,424,340
2022-09-09	7.640	7.670	7.440	7.550	7.407	13,085,753
2022-09-08	7.590	7.660	7.500	7.640	7.496	12,913,939
2022-09-07	7.610	7.700	7.520	7.650	7.506	17,255,441
2022-09-06	7.910	7.910	7.570	7.700	7.555	36,264,171
2022-09-05	7.570	7.970	7.570	7.900	7.751	23,367,046
2022-09-02	7.630	7.720	7.510	7.560	7.417	7,471,808
2022-09-01	7.550	7.730	7.510	7.610	7.466	12,964,571
2022-08-31	7.810	7.810	7.490	7.530	7.388	21,932,516
2022-08-30	8.080	8.100	7.790	7.830	7.682	20,331,443
2022-08-29	8.120	8.190	8.000	8.110	7.957	15,392,189
2022-08-26	8.290	8.330	8.080	8.110	7.957	18,787,486
2022-08-25	8.130	8.320	8.120	8.230	8.075	15,561,864
2022-08-24	8.290	8.290	8.070	8.100	7.947	17,680,867
2022-08-23	8.180	8.460	8.170	8.300	8.143	20,664,990
2022-08-22	8.240	8.390	8.100	8.230	8.075	15,007,320
2022-08-19	8.170	8.360	8.120	8.200	8.045	16,499,967
2022-08-18	8.330	8.390	8.120	8.180	8.025	21,965,426
2022-08-17	8.470	8.610	8.310	8.350	8.192	31,425,924
2022-08-16	8.370	8.710	8.280	8.560	8.398	36,601,486
2022-08-15	8.250	8.750	8.110	8.460	8.300	45,171,867
2022-08-12	7.980	8.540	7.970	8.350	8.192	46,554,684
2022-08-11	7.900	8.130	7.820	8.000	7.849	29,645,603
2022-08-10	7.730	7.980	7.550	7.860	7.712	47,276,575
2022-08-09	7.250	7.980	7.220	7.770	7.623	69,021,455
2022-08-08	7.200	7.320	7.140	7.250	7.113	9,271,080
2022-08-05	7.280	7.300	7.060	7.220	7.084	13,365,176
2022-08-04	7.350	7.350	7.180	7.280	7.142	19,105,702
2022-08-03	7.020	7.470	7.020	7.280	7.142	31,398,175
2022-08-02	7.160	7.160	6.890	7.050	6.917	16,240,965
2022-08-01	7.190	7.330	7.140	7.190	7.054	10,458,827

← NewerPage 17 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.