Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.190	7.330	7.140	7.190	7.054	10,458,827
2022-07-29	7.190	7.280	7.140	7.150	7.015	8,330,017
2022-07-28	7.300	7.320	7.170	7.200	7.064	13,714,752
2022-07-27	7.090	7.410	7.070	7.250	7.113	21,802,243
2022-07-26	7.030	7.120	6.940	7.100	6.966	8,813,406
2022-07-25	7.100	7.170	7.010	7.050	6.917	7,796,860
2022-07-22	7.030	7.130	7.000	7.060	6.927	8,980,654
2022-07-21	7.020	7.180	6.990	7.050	6.917	13,853,405
2022-07-20	6.970	7.010	6.930	7.010	6.878	7,280,862
2022-07-19	6.970	7.000	6.930	6.970	6.838	5,153,643
2022-07-18	6.770	6.970	6.750	6.940	6.809	11,206,622
2022-07-15	6.850	6.880	6.720	6.750	6.623	7,406,027
2022-07-14	6.860	6.920	6.800	6.890	6.760	6,354,379
2022-07-13	6.930	6.930	6.830	6.890	6.760	7,853,776
2022-07-12	6.880	7.060	6.820	6.930	6.799	11,866,240
2022-07-11	6.900	6.950	6.850	6.900	6.770	5,366,633
2022-07-08	6.880	6.920	6.840	6.880	6.750	4,551,138
2022-07-07	6.880	6.920	6.840	6.860	6.730	4,416,666
2022-07-06	6.900	6.940	6.810	6.870	6.740	8,028,839
2022-07-05	6.950	7.060	6.890	6.950	6.819	10,404,151
2022-07-04	6.960	6.970	6.870	6.930	6.799	7,254,683
2022-07-01	6.950	6.960	6.910	6.920	6.789	4,853,608
2022-06-30	6.970	6.990	6.910	6.940	6.809	9,084,252
2022-06-29	7.050	7.080	6.930	6.950	6.819	9,898,952
2022-06-28	7.050	7.100	7.020	7.060	6.927	7,745,592
2022-06-27	7.050	7.110	7.030	7.050	6.917	6,364,690
2022-06-24	6.980	7.120	6.910	7.050	6.917	10,111,019
2022-06-23	6.990	6.990	6.860	6.960	6.829	7,055,181
2022-06-22	7.150	7.200	7.040	7.060	6.770	8,044,812
2022-06-21	7.190	7.260	7.110	7.170	6.875	7,518,207
2022-06-20	7.190	7.210	7.120	7.190	6.894	8,185,643
2022-06-17	7.240	7.310	7.080	7.210	6.914	11,916,590
2022-06-16	7.280	7.350	7.200	7.300	7.000	12,918,230
2022-06-15	7.320	7.430	7.270	7.290	6.990	16,751,516
2022-06-14	7.260	7.430	7.160	7.410	7.105	18,328,351
2022-06-13	7.500	7.700	7.350	7.430	7.124	31,983,039
2022-06-10	7.360	7.900	7.220	7.700	7.383	43,649,595
2022-06-09	7.200	7.500	7.170	7.370	7.067	24,683,019
2022-06-08	7.100	7.400	7.100	7.210	6.914	20,360,936
2022-06-07	7.120	7.180	7.070	7.120	6.827	8,396,204
2022-06-06	7.100	7.170	7.080	7.100	6.808	9,908,222
2022-06-02	6.950	7.100	6.900	7.060	6.770	9,359,060
2022-06-01	6.940	7.030	6.890	6.960	6.674	8,260,731
2022-05-31	6.940	7.060	6.930	6.960	6.674	8,322,335
2022-05-30	6.950	6.970	6.850	6.920	6.635	6,237,422
2022-05-27	6.900	6.930	6.820	6.880	6.597	7,962,805
2022-05-26	6.790	6.960	6.720	6.900	6.616	10,125,734
2022-05-25	6.750	6.800	6.690	6.800	6.520	7,681,178
2022-05-24	7.030	7.080	6.730	6.740	6.463	14,596,842
2022-05-23	7.180	7.190	7.000	7.050	6.760	18,106,844
2022-05-20	6.720	7.290	6.720	7.080	6.789	30,926,937
2022-05-19	6.500	6.780	6.480	6.700	6.424	10,777,932
2022-05-18	6.600	6.630	6.560	6.590	6.319	5,710,200
2022-05-17	6.570	6.620	6.510	6.620	6.348	5,216,851
2022-05-16	6.640	6.640	6.470	6.580	6.309	6,224,840
2022-05-13	6.650	6.690	6.520	6.580	6.309	6,219,675
2022-05-12	6.580	6.830	6.500	6.600	6.329	13,038,197
2022-05-11	6.500	6.840	6.490	6.590	6.319	14,900,528
2022-05-10	6.270	6.520	6.210	6.480	6.214	10,399,469
2022-05-09	6.290	6.340	6.230	6.320	6.060	5,180,462

← NewerPage 18 of 21 · 1,216 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.