Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.940	6.940	6.820	6.880	6.880	35,675,085
2025-10-20	6.770	6.920	6.700	6.910	6.910	38,523,165
2025-10-17	6.770	6.860	6.730	6.750	6.750	23,501,794
2025-10-16	6.820	6.820	6.740	6.770	6.770	16,689,634
2025-10-15	6.830	6.850	6.770	6.820	6.820	23,833,294
2025-10-14	6.750	6.890	6.730	6.850	6.850	34,446,409
2025-10-13	6.670	6.740	6.640	6.730	6.730	18,685,845
2025-10-10	6.720	6.820	6.690	6.810	6.810	27,687,927
2025-10-09	6.620	6.730	6.620	6.730	6.730	20,605,571
2025-09-30	6.660	6.670	6.610	6.620	6.620	9,344,730
2025-09-29	6.620	6.660	6.570	6.660	6.660	13,222,755
2025-09-26	6.600	6.620	6.570	6.620	6.620	9,200,694
2025-09-25	6.610	6.610	6.550	6.600	6.600	11,061,088
2025-09-24	6.580	6.660	6.570	6.620	6.620	17,177,374
2025-09-23	6.560	6.610	6.490	6.600	6.600	16,507,873
2025-09-22	6.560	6.570	6.510	6.550	6.550	7,573,760
2025-09-19	6.540	6.580	6.510	6.560	6.560	9,437,425
2025-09-18	6.600	6.610	6.520	6.530	6.530	14,913,965
2025-09-17	6.580	6.650	6.550	6.610	6.610	12,790,819
2025-09-16	6.560	6.580	6.530	6.570	6.570	8,615,983
2025-09-15	6.600	6.620	6.550	6.560	6.560	8,877,521
2025-09-12	6.640	6.640	6.600	6.600	6.600	8,869,718
2025-09-11	6.610	6.640	6.580	6.630	6.630	10,141,109
2025-09-10	6.610	6.630	6.590	6.620	6.620	6,437,638
2025-09-09	6.630	6.640	6.590	6.620	6.620	10,251,594
2025-09-08	6.550	6.630	6.550	6.620	6.620	15,274,966
2025-09-05	6.520	6.550	6.500	6.550	6.550	11,323,795
2025-09-04	6.510	6.530	6.480	6.530	6.530	12,004,247
2025-09-03	6.590	6.600	6.500	6.510	6.510	13,166,884
2025-09-02	6.620	6.620	6.560	6.580	6.580	13,833,182
2025-09-01	6.650	6.660	6.560	6.610	6.610	14,075,935
2025-08-29	6.640	6.690	6.630	6.650	6.650	16,418,876
2025-08-28	6.640	6.670	6.560	6.660	6.660	18,692,848
2025-08-27	6.740	6.750	6.630	6.630	6.630	20,282,015
2025-08-26	6.740	6.770	6.730	6.740	6.740	16,368,598
2025-08-25	6.730	6.750	6.700	6.740	6.740	22,258,171
2025-08-22	6.740	6.760	6.670	6.720	6.720	20,126,793
2025-08-21	6.720	6.760	6.700	6.740	6.740	28,613,856
2025-08-20	6.720	6.730	6.660	6.720	6.720	29,966,104
2025-08-19	6.920	6.960	6.730	6.760	6.760	59,029,253
2025-08-18	7.290	7.490	6.900	6.960	6.960	96,378,361
2025-08-15	6.760	7.470	6.760	7.160	7.160	107,891,705
2025-08-14	6.730	7.040	6.590	6.820	6.820	56,423,095
2025-08-13	6.620	6.750	6.570	6.720	6.720	22,685,033
2025-08-12	6.600	6.620	6.560	6.620	6.620	10,882,072
2025-08-11	6.640	6.650	6.560	6.590	6.590	13,758,231
2025-08-08	6.540	6.630	6.540	6.620	6.620	16,220,126
2025-08-07	6.510	6.550	6.480	6.550	6.550	10,102,616
2025-08-06	6.500	6.520	6.480	6.520	6.520	7,287,503
2025-08-05	6.450	6.500	6.450	6.500	6.500	7,141,246
2025-08-04	6.450	6.470	6.430	6.460	6.460	9,187,565
2025-08-01	6.460	6.500	6.450	6.460	6.460	9,119,677
2025-07-31	6.560	6.560	6.440	6.450	6.450	14,184,119
2025-07-30	6.530	6.600	6.530	6.550	6.550	12,824,219
2025-07-29	6.570	6.580	6.510	6.540	6.540	8,279,950
2025-07-28	6.570	6.580	6.530	6.560	6.560	9,499,760
2025-07-25	6.600	6.620	6.560	6.570	6.570	11,242,055
2025-07-24	6.520	6.600	6.490	6.600	6.600	12,167,270
2025-07-23	6.560	6.590	6.530	6.530	6.530	14,286,850
2025-07-22	6.480	6.560	6.450	6.550	6.550	14,511,870

← NewerPage 5 of 21 · 1,215 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.