Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.750	7.800	7.660	7.720	7.403	5,796,390
2022-01-27	7.890	7.940	7.660	7.700	7.383	8,940,916
2022-01-26	7.950	8.010	7.800	7.900	7.575	9,890,535
2022-01-25	8.080	8.080	7.930	8.010	7.681	7,383,219
2022-01-24	8.080	8.130	7.900	8.090	7.757	9,991,416
2022-01-21	8.100	8.160	8.010	8.080	7.748	9,083,901
2022-01-20	8.250	8.250	8.030	8.150	7.815	12,032,814
2022-01-19	8.290	8.290	8.200	8.240	7.901	8,085,670
2022-01-18	8.310	8.370	8.100	8.370	8.026	20,645,977
2022-01-17	8.380	8.380	8.310	8.350	8.007	9,708,962
2022-01-14	8.460	8.470	8.310	8.410	8.064	11,830,176
2022-01-13	8.580	8.670	8.520	8.520	8.170	11,614,152
2022-01-12	8.390	8.580	8.390	8.540	8.189	14,211,013
2022-01-11	8.420	8.440	8.360	8.380	8.035	8,795,557
2022-01-10	8.400	8.410	8.290	8.400	8.055	11,064,103
2022-01-07	8.500	8.550	8.390	8.400	8.055	13,495,700
2022-01-06	8.410	8.510	8.390	8.510	8.160	10,889,832
2022-01-05	8.720	8.720	8.370	8.450	8.103	20,546,262
2022-01-04	8.850	8.850	8.670	8.720	8.361	16,817,069
2021-12-31	8.510	8.910	8.500	8.830	8.467	35,770,984
2021-12-30	8.420	8.600	8.400	8.500	8.150	12,567,203
2021-12-29	8.600	8.610	8.430	8.440	8.093	13,886,883
2021-12-28	8.870	8.880	8.580	8.640	8.285	17,228,680
2021-12-27	8.660	8.860	8.590	8.840	8.476	18,575,953
2021-12-24	8.760	8.870	8.610	8.650	8.294	17,712,230
2021-12-23	8.710	8.830	8.530	8.760	8.400	22,158,751
2021-12-22	8.400	8.870	8.400	8.750	8.390	40,895,159
2021-12-21	8.350	8.380	8.200	8.350	8.007	11,866,442
2021-12-20	8.350	8.420	8.280	8.280	7.939	29,520,032
2021-12-17	8.890	8.960	8.740	8.740	8.381	24,792,416
2021-12-16	8.750	8.900	8.730	8.890	8.524	24,956,868
2021-12-15	8.670	8.800	8.630	8.750	8.390	14,638,154
2021-12-14	8.800	8.810	8.630	8.670	8.313	18,724,233
2021-12-13	8.880	8.970	8.800	8.820	8.457	23,757,960
2021-12-10	8.810	8.940	8.750	8.870	8.505	22,340,183
2021-12-09	8.790	8.850	8.750	8.840	8.476	19,702,783
2021-12-08	8.760	8.830	8.720	8.830	8.467	12,999,493
2021-12-07	8.800	8.860	8.600	8.760	8.400	17,045,867
2021-12-06	8.860	8.940	8.800	8.820	8.457	14,883,231
2021-12-03	8.750	8.860	8.720	8.850	8.486	13,024,836
2021-12-02	9.030	9.110	8.790	8.800	8.438	31,551,581
2021-12-01	8.960	9.070	8.900	9.070	8.697	19,155,101
2021-11-30	9.090	9.180	9.000	9.040	8.668	17,422,822
2021-11-29	9.160	9.190	8.980	9.090	8.716	22,061,033
2021-11-26	9.310	9.430	9.200	9.330	8.946	23,351,342
2021-11-25	9.660	9.660	9.360	9.400	9.013	33,692,024
2021-11-24	9.140	9.800	9.070	9.690	9.292	55,813,341
2021-11-23	9.240	9.270	9.080	9.110	8.735	22,372,609
2021-11-22	9.250	9.360	9.110	9.320	8.937	27,497,901
2021-11-19	8.890	9.230	8.760	9.190	8.812	33,725,910
2021-11-18	8.890	9.180	8.840	8.940	8.572	21,542,254
2021-11-17	8.750	9.000	8.710	8.890	8.524	18,543,299
2021-11-16	9.070	9.080	8.710	8.720	8.361	21,164,859
2021-11-15	8.850	9.070	8.820	9.010	8.639	16,075,226
2021-11-12	9.010	9.090	8.880	8.890	8.524	15,045,571
2021-11-11	9.030	9.050	8.910	8.990	8.620	13,243,475
2021-11-10	8.940	9.060	8.810	9.050	8.678	15,981,850
2021-11-09	9.210	9.230	9.010	9.030	8.659	19,821,112
2021-11-08	9.080	9.280	9.060	9.190	8.812	24,642,702
2021-11-05	9.120	9.230	8.890	9.020	8.649	23,050,057

← NewerPage 20 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.