Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.230	6.250	6.130	6.190	6.190	20,112,300
2026-07-15	6.120	6.250	6.090	6.220	6.220	29,859,463
2026-07-14	6.040	6.160	5.920	6.130	6.130	30,402,480
2026-07-13	5.980	6.110	5.960	6.060	6.060	39,923,980
2026-07-10	5.870	5.890	5.770	5.860	5.860	16,908,900
2026-07-09	5.950	5.950	5.840	5.890	5.890	12,927,890
2026-07-08	5.880	6.000	5.840	5.920	5.920	13,964,242
2026-07-07	5.990	5.990	5.860	5.870	5.870	13,545,400
2026-07-06	5.870	6.030	5.820	6.000	6.000	17,273,628
2026-07-03	5.810	5.910	5.800	5.900	5.900	15,794,600
2026-07-02	5.810	5.870	5.750	5.820	5.820	19,420,634
2026-07-01	5.630	5.830	5.610	5.770	5.770	20,968,601
2026-06-30	5.700	5.860	5.590	5.660	5.660	20,694,021
2026-06-29	5.650	5.700	5.490	5.660	5.660	18,451,500
2026-06-26	5.710	5.740	5.580	5.630	5.630	20,348,271
2026-06-25	5.770	5.800	5.680	5.720	5.720	18,764,052
2026-06-24	5.940	5.940	5.800	5.810	5.810	14,833,700
2026-06-23	5.890	6.020	5.880	5.940	5.940	16,677,146
2026-06-22	5.970	5.970	5.790	5.900	5.900	18,538,630
2026-06-18	6.080	6.090	5.940	5.960	5.960	16,888,810
2026-06-17	6.220	6.220	6.140	6.200	6.040	11,493,993
2026-06-16	6.300	6.310	6.200	6.220	6.060	17,969,000
2026-06-15	6.250	6.330	6.220	6.310	6.147	19,444,680
2026-06-12	6.140	6.280	6.110	6.270	6.108	22,058,332
2026-06-11	6.150	6.210	6.110	6.200	6.040	16,272,678
2026-06-10	6.170	6.190	6.100	6.140	6.140	17,587,390
2026-06-09	6.250	6.280	6.170	6.200	6.200	18,289,400
2026-06-08	6.350	6.380	6.210	6.270	6.270	29,837,593
2026-06-05	6.510	6.560	6.400	6.430	6.430	24,539,380
2026-06-04	6.560	6.600	6.460	6.500	6.500	17,262,500
2026-06-03	6.660	6.670	6.490	6.600	6.600	23,099,629
2026-06-02	6.710	6.740	6.610	6.630	6.630	26,993,790
2026-06-01	6.540	6.750	6.480	6.730	6.730	49,617,385
2026-05-29	6.410	6.540	6.400	6.480	6.480	22,335,591
2026-05-28	6.430	6.510	6.380	6.410	6.410	18,059,113
2026-05-27	6.450	6.530	6.400	6.440	6.440	18,164,025
2026-05-26	6.430	6.500	6.390	6.490	6.490	19,567,078
2026-05-25	6.550	6.570	6.410	6.460	6.460	29,163,000
2026-05-22	6.540	6.560	6.440	6.550	6.550	19,963,981
2026-05-21	6.690	6.700	6.500	6.510	6.510	32,065,130
2026-05-20	6.680	6.780	6.660	6.710	6.710	31,238,001
2026-05-19	6.600	6.720	6.570	6.700	6.700	35,296,873
2026-05-18	6.510	6.620	6.440	6.600	6.600	32,498,775
2026-05-15	6.620	6.630	6.470	6.530	6.530	43,926,678
2026-05-14	6.670	6.760	6.610	6.610	6.610	54,235,185
2026-05-13	6.660	6.700	6.560	6.610	6.610	45,767,837
2026-05-12	6.770	6.800	6.630	6.660	6.660	35,687,801
2026-05-11	6.750	6.800	6.710	6.770	6.770	22,133,140
2026-05-08	6.740	6.800	6.690	6.760	6.760	26,716,032
2026-05-07	6.840	6.860	6.730	6.750	6.750	35,836,850
2026-05-06	6.910	6.920	6.770	6.890	6.890	36,209,500
2026-04-30	7.010	7.040	6.850	6.930	6.930	28,874,097
2026-04-29	7.050	7.090	6.940	7.050	7.050	23,196,200
2026-04-28	7.010	7.100	6.970	7.080	7.080	23,012,600
2026-04-27	7.010	7.100	6.930	7.010	7.010	18,778,180
2026-04-24	7.100	7.150	7.010	7.060	7.060	23,058,192
2026-04-23	6.920	7.130	6.920	7.100	7.100	29,879,990
2026-04-22	6.910	6.990	6.910	6.940	6.940	17,166,399
2026-04-21	6.820	7.020	6.820	6.980	6.980	27,317,051
2026-04-20	6.800	6.880	6.760	6.860	6.860	27,331,980

← NewerPage 2 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.