Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.350	6.400	6.250	6.330	6.070	6,784,517
2022-05-05	6.400	6.590	6.390	6.470	6.204	7,302,456
2022-04-29	6.300	6.480	6.280	6.410	6.146	8,870,934
2022-04-28	6.260	6.370	6.170	6.270	6.012	6,538,094
2022-04-27	6.170	6.390	6.070	6.350	6.089	8,992,486
2022-04-26	6.350	6.420	6.130	6.160	5.907	8,968,287
2022-04-25	6.580	6.690	6.320	6.360	6.098	12,723,884
2022-04-22	6.670	6.700	6.480	6.650	6.377	7,540,303
2022-04-21	6.880	6.890	6.640	6.680	6.405	8,838,513
2022-04-20	6.950	6.990	6.820	6.870	6.587	7,702,400
2022-04-19	6.880	7.100	6.870	6.970	6.683	10,791,580
2022-04-18	6.850	6.930	6.720	6.850	6.568	4,963,997
2022-04-15	6.900	6.980	6.830	6.870	6.587	5,312,810
2022-04-14	6.910	6.940	6.870	6.890	6.607	4,473,610
2022-04-13	6.900	6.970	6.800	6.890	6.607	5,943,606
2022-04-12	6.890	6.930	6.720	6.900	6.616	8,551,478
2022-04-11	7.040	7.040	6.830	6.900	6.616	9,829,378
2022-04-08	7.110	7.190	6.980	7.070	6.779	8,955,460
2022-04-07	7.280	7.290	7.100	7.120	6.827	6,009,000
2022-04-06	7.170	7.270	7.160	7.240	6.942	5,754,896
2022-04-01	7.120	7.200	7.040	7.170	6.875	6,961,464
2022-03-31	7.150	7.210	7.070	7.130	6.837	6,993,976
2022-03-30	7.170	7.210	6.990	7.150	6.856	8,791,828
2022-03-29	7.280	7.290	7.120	7.180	6.885	4,094,368
2022-03-28	7.220	7.260	7.100	7.240	6.942	4,311,333
2022-03-25	7.240	7.300	7.180	7.250	6.952	4,940,289
2022-03-24	7.330	7.510	7.230	7.270	6.971	10,856,422
2022-03-23	7.270	7.450	7.260	7.310	7.009	6,511,432
2022-03-22	7.240	7.290	7.190	7.220	6.923	5,523,095
2022-03-21	7.230	7.300	7.150	7.270	6.971	7,932,415
2022-03-18	7.120	7.260	7.080	7.180	6.885	8,090,300
2022-03-17	7.120	7.210	7.090	7.100	6.808	7,531,430
2022-03-16	6.990	7.100	6.760	7.050	6.760	10,335,609
2022-03-15	7.310	7.310	6.880	6.940	6.655	14,737,265
2022-03-14	7.560	7.560	7.360	7.380	7.077	8,315,428
2022-03-11	7.600	7.600	7.390	7.570	7.259	7,423,400
2022-03-10	7.640	7.730	7.540	7.620	7.307	8,214,919
2022-03-09	7.780	7.810	7.220	7.510	7.201	13,386,483
2022-03-08	8.000	8.050	7.680	7.730	7.412	11,879,475
2022-03-07	8.260	8.290	8.000	8.040	7.709	11,841,168
2022-03-04	8.420	8.420	8.200	8.220	7.882	13,862,775
2022-03-03	8.380	8.520	8.310	8.480	8.131	20,709,736
2022-03-02	8.350	8.410	8.280	8.310	7.968	11,108,048
2022-03-01	8.320	8.350	8.210	8.260	7.920	9,190,425
2022-02-28	8.400	8.440	8.230	8.320	7.978	11,482,516
2022-02-25	8.570	8.580	8.130	8.350	8.007	18,117,092
2022-02-24	8.400	8.730	8.380	8.540	8.189	37,093,365
2022-02-23	8.280	8.360	8.200	8.320	7.978	12,693,626
2022-02-22	8.330	8.440	8.220	8.290	7.949	17,883,764
2022-02-21	8.300	8.310	8.160	8.210	7.872	7,247,130
2022-02-18	8.110	8.270	7.980	8.230	7.892	10,944,417
2022-02-17	8.110	8.210	8.060	8.130	7.796	9,870,826
2022-02-16	7.990	8.120	7.990	8.080	7.748	7,558,390
2022-02-15	8.090	8.090	7.910	7.990	7.661	8,294,266
2022-02-14	8.040	8.100	7.970	8.070	7.738	7,745,523
2022-02-11	8.130	8.180	8.080	8.090	7.757	8,338,343
2022-02-10	8.080	8.150	8.060	8.130	7.796	8,723,451
2022-02-09	8.000	8.100	8.000	8.080	7.748	11,379,373
2022-02-08	7.800	8.190	7.780	8.050	7.719	17,973,099
2022-02-07	7.780	7.900	7.750	7.820	7.498	6,725,597

← NewerPage 19 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.