Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.800	6.880	6.760	6.860	6.860	27,331,980
2026-04-17	6.870	6.930	6.790	6.800	6.800	17,830,970
2026-04-16	6.840	6.890	6.790	6.870	6.870	21,741,696
2026-04-15	7.070	7.080	6.830	6.850	6.850	40,947,269
2026-04-14	7.220	7.220	7.050	7.110	7.110	24,957,699
2026-04-13	7.250	7.320	7.080	7.250	7.250	25,850,529
2026-04-10	7.200	7.330	7.200	7.240	7.240	23,225,230
2026-04-09	7.170	7.280	7.130	7.240	7.240	32,221,484
2026-04-08	7.000	7.170	6.950	7.160	7.160	34,196,325
2026-04-07	6.980	7.200	6.880	7.180	7.180	30,979,652
2026-04-03	7.240	7.260	6.970	7.000	7.000	30,767,256
2026-04-02	7.150	7.320	7.140	7.250	7.250	32,590,890
2026-04-01	7.080	7.250	7.050	7.180	7.180	37,075,676
2026-03-31	7.210	7.370	7.040	7.060	7.060	51,482,227
2026-03-30	7.340	7.410	7.070	7.270	7.270	56,684,980
2026-03-27	7.290	7.480	7.230	7.360	7.360	54,509,067
2026-03-26	7.380	7.430	7.210	7.350	7.350	59,914,777
2026-03-25	7.300	7.550	7.100	7.410	7.410	81,690,047
2026-03-24	7.590	7.600	7.320	7.480	7.480	70,614,717
2026-03-23	7.700	7.940	7.500	7.580	7.580	92,074,602
2026-03-20	7.400	8.000	7.300	7.880	7.880	122,287,703
2026-03-19	7.350	7.700	7.280	7.560	7.560	100,623,300
2026-03-18	7.280	7.380	7.160	7.210	7.210	37,236,336
2026-03-17	7.470	7.490	7.250	7.270	7.270	41,505,778
2026-03-16	7.650	7.800	7.480	7.490	7.490	44,615,660
2026-03-13	7.710	7.910	7.620	7.650	7.650	68,966,902
2026-03-12	7.290	7.960	7.270	7.830	7.830	123,665,363
2026-03-11	7.130	7.270	7.070	7.240	7.240	37,563,336
2026-03-10	7.000	7.390	7.000	7.140	7.140	52,889,768
2026-03-09	7.440	7.630	7.220	7.230	7.230	108,615,993
2026-03-06	6.940	7.110	6.800	7.050	7.050	66,700,064
2026-03-05	7.180	7.220	6.910	7.010	7.010	86,054,174
2026-03-04	7.950	7.950	7.080	7.300	7.300	130,517,618
2026-03-03	7.270	7.870	7.260	7.870	7.870	173,520,681
2026-03-02	7.080	7.160	6.970	7.150	7.150	44,255,250
2026-02-27	6.890	6.970	6.880	6.960	6.960	15,070,130
2026-02-26	6.890	6.910	6.840	6.890	6.890	10,642,509
2026-02-25	6.850	6.940	6.840	6.880	6.880	17,683,252
2026-02-24	6.780	6.870	6.770	6.830	6.830	18,878,536
2026-02-13	6.850	6.860	6.720	6.730	6.730	14,856,960
2026-02-12	6.900	6.920	6.820	6.850	6.850	12,113,090
2026-02-11	6.820	6.900	6.810	6.890	6.890	14,868,985
2026-02-10	6.860	6.860	6.820	6.820	6.820	9,694,220
2026-02-09	6.830	6.860	6.810	6.850	6.850	13,245,010
2026-02-06	6.780	6.870	6.750	6.800	6.800	11,529,120
2026-02-05	6.840	6.840	6.740	6.800	6.800	15,092,191
2026-02-04	6.690	6.850	6.680	6.840	6.840	20,532,900
2026-02-03	6.760	6.800	6.670	6.700	6.700	25,960,159
2026-02-02	6.850	6.920	6.720	6.720	6.720	24,042,860
2026-01-30	6.910	6.950	6.780	6.890	6.890	20,226,741
2026-01-29	6.920	6.960	6.840	6.920	6.920	23,897,303
2026-01-28	6.820	6.930	6.790	6.920	6.920	24,026,541
2026-01-27	6.940	6.950	6.760	6.800	6.800	20,996,124
2026-01-26	6.870	6.940	6.840	6.940	6.940	27,730,548
2026-01-23	6.880	6.890	6.830	6.870	6.870	16,270,487
2026-01-22	6.810	6.900	6.790	6.880	6.880	23,853,968
2026-01-21	6.800	6.820	6.750	6.790	6.790	11,474,690
2026-01-20	6.800	6.820	6.730	6.790	6.790	18,048,505
2026-01-19	6.670	6.750	6.640	6.750	6.750	13,871,296
2026-01-16	6.710	6.740	6.650	6.670	6.670	11,841,078

← NewerPage 3 of 21 · 1,213 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.