Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.680	6.720	6.660	6.710	6.710	13,831,700
2026-01-14	6.710	6.750	6.630	6.690	6.690	18,500,863
2026-01-13	6.710	6.740	6.690	6.720	6.720	17,360,588
2026-01-12	6.690	6.720	6.650	6.720	6.720	19,399,091
2026-01-09	6.640	6.650	6.610	6.640	6.640	11,864,662
2026-01-08	6.620	6.640	6.600	6.630	6.630	8,063,680
2026-01-07	6.660	6.680	6.610	6.620	6.620	7,683,266
2026-01-06	6.620	6.660	6.610	6.660	6.660	8,867,700
2026-01-05	6.620	6.630	6.600	6.620	6.620	8,262,416
2025-12-31	6.600	6.620	6.590	6.600	6.600	5,858,090
2025-12-30	6.640	6.650	6.580	6.590	6.590	9,078,100
2025-12-29	6.650	6.690	6.630	6.650	6.650	10,493,253
2025-12-26	6.630	6.650	6.610	6.650	6.650	8,642,217
2025-12-25	6.610	6.640	6.580	6.630	6.630	6,357,355
2025-12-24	6.570	6.620	6.560	6.610	6.610	6,358,232
2025-12-23	6.560	6.590	6.550	6.570	6.570	7,046,497
2025-12-22	6.560	6.580	6.550	6.570	6.570	6,348,200
2025-12-19	6.540	6.580	6.520	6.560	6.560	7,857,318
2025-12-18	6.510	6.550	6.500	6.540	6.540	7,076,048
2025-12-17	6.500	6.540	6.450	6.530	6.530	7,816,243
2025-12-16	6.550	6.560	6.460	6.500	6.500	10,426,525
2025-12-15	6.540	6.570	6.530	6.550	6.550	5,591,760
2025-12-12	6.520	6.550	6.520	6.530	6.530	5,854,835
2025-12-11	6.560	6.580	6.520	6.520	6.520	7,286,438
2025-12-10	6.540	6.570	6.520	6.560	6.560	7,528,610
2025-12-09	6.610	6.620	6.540	6.550	6.550	9,239,500
2025-12-08	6.660	6.670	6.610	6.620	6.620	7,536,452
2025-12-05	6.660	6.660	6.600	6.660	6.660	9,592,400
2025-12-04	6.650	6.670	6.640	6.660	6.660	8,684,599
2025-12-03	6.630	6.670	6.610	6.650	6.650	11,128,615
2025-12-02	6.600	6.620	6.580	6.620	6.620	6,073,662
2025-12-01	6.590	6.620	6.580	6.610	6.610	7,976,504
2025-11-28	6.570	6.590	6.540	6.580	6.580	5,747,684
2025-11-27	6.570	6.590	6.550	6.570	6.570	6,295,503
2025-11-26	6.570	6.610	6.560	6.570	6.570	6,931,340
2025-11-25	6.550	6.590	6.540	6.560	6.560	8,471,986
2025-11-24	6.570	6.620	6.510	6.540	6.540	14,985,098
2025-11-21	6.700	6.720	6.560	6.570	6.570	21,639,560
2025-11-20	6.750	6.780	6.710	6.720	6.720	12,279,392
2025-11-19	6.760	6.790	6.710	6.730	6.730	12,627,578
2025-11-18	6.840	6.870	6.760	6.780	6.780	17,774,330
2025-11-17	6.960	6.960	6.820	6.850	6.850	23,736,708
2025-11-14	6.880	7.000	6.870	6.970	6.970	30,979,845
2025-11-13	6.900	6.940	6.830	6.890	6.890	18,572,009
2025-11-12	6.880	7.010	6.870	6.910	6.910	33,553,623
2025-11-11	6.870	6.890	6.840	6.870	6.870	14,958,055
2025-11-10	6.830	6.860	6.800	6.860	6.860	13,445,310
2025-11-07	6.860	6.890	6.830	6.840	6.840	21,934,990
2025-11-06	6.780	6.880	6.780	6.850	6.850	29,477,299
2025-11-05	6.740	6.800	6.720	6.780	6.780	12,213,097
2025-11-04	6.800	6.830	6.730	6.760	6.760	14,737,310
2025-11-03	6.700	6.820	6.700	6.800	6.800	22,708,821
2025-10-31	6.720	6.730	6.690	6.720	6.720	13,830,060
2025-10-30	6.760	6.770	6.710	6.720	6.720	16,459,030
2025-10-29	6.740	6.790	6.690	6.770	6.770	20,933,868
2025-10-28	6.790	6.800	6.740	6.750	6.750	19,384,310
2025-10-27	6.780	6.820	6.730	6.790	6.790	29,540,238
2025-10-24	6.930	6.960	6.780	6.810	6.810	63,460,900
2025-10-23	6.920	7.190	6.910	7.100	7.100	84,618,534
2025-10-22	6.850	6.880	6.770	6.800	6.800	22,236,600

← NewerPage 4 of 5 · 242 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.