Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.440	6.500	6.430	6.480	6.480	11,608,102
2025-07-18	6.430	6.460	6.410	6.440	6.440	7,097,533
2025-07-17	6.450	6.460	6.410	6.430	6.430	6,982,510
2025-07-16	6.430	6.450	6.410	6.440	6.440	7,159,510
2025-07-15	6.480	6.480	6.400	6.420	6.420	11,064,700
2025-07-14	6.460	6.500	6.440	6.480	6.480	10,583,839
2025-07-11	6.460	6.480	6.440	6.440	6.440	12,137,334
2025-07-10	6.410	6.460	6.400	6.460	6.460	9,330,405
2025-07-09	6.430	6.460	6.400	6.410	6.410	9,593,500
2025-07-08	6.410	6.430	6.380	6.430	6.430	10,507,019
2025-07-07	6.380	6.420	6.360	6.410	6.410	10,771,533
2025-07-04	6.380	6.410	6.370	6.380	6.380	9,001,224
2025-07-03	6.380	6.390	6.360	6.380	6.380	6,354,110
2025-07-02	6.360	6.390	6.350	6.380	6.380	6,768,590
2025-07-01	6.360	6.370	6.340	6.360	6.360	6,820,400
2025-06-30	6.400	6.400	6.340	6.360	6.360	10,581,160
2025-06-27	6.420	6.440	6.370	6.380	6.380	10,389,220
2025-06-26	6.400	6.430	6.380	6.420	6.420	9,272,793
2025-06-25	6.360	6.410	6.350	6.400	6.400	11,274,476
2025-06-24	6.360	6.380	6.300	6.380	6.380	14,366,120
2025-06-23	6.380	6.390	6.330	6.360	6.360	9,776,700
2025-06-20	6.380	6.400	6.340	6.350	6.350	10,327,488
2025-06-19	6.350	6.400	6.280	6.380	6.380	16,233,900
2025-06-18	6.500	6.530	6.450	6.470	6.470	8,453,520
2025-06-17	6.480	6.520	6.440	6.500	6.500	11,240,090
2025-06-16	6.580	6.610	6.480	6.490	6.490	13,570,195
2025-06-13	6.470	6.540	6.450	6.510	6.510	19,023,469
2025-06-12	6.470	6.470	6.440	6.470	6.470	6,676,400
2025-06-11	6.450	6.470	6.420	6.460	6.460	9,880,728
2025-06-10	6.460	6.470	6.400	6.430	6.430	10,557,423
2025-06-09	6.470	6.490	6.440	6.450	6.450	7,202,416
2025-06-06	6.440	6.500	6.420	6.460	6.460	12,786,989
2025-06-05	6.440	6.440	6.410	6.430	6.430	6,398,700
2025-06-04	6.410	6.430	6.400	6.430	6.430	5,112,530
2025-06-03	6.420	6.420	6.390	6.410	6.410	8,565,200
2025-05-30	6.440	6.450	6.410	6.420	6.420	6,619,720
2025-05-29	6.430	6.450	6.410	6.450	6.450	6,673,471
2025-05-28	6.420	6.440	6.400	6.430	6.430	5,818,360
2025-05-27	6.400	6.420	6.390	6.410	6.410	5,634,852
2025-05-26	6.420	6.440	6.390	6.400	6.400	6,562,695
2025-05-23	6.490	6.500	6.410	6.420	6.420	10,823,095
2025-05-22	6.510	6.510	6.460	6.480	6.480	7,049,895
2025-05-21	6.530	6.540	6.510	6.510	6.510	8,565,146
2025-05-20	6.520	6.530	6.500	6.510	6.510	5,571,500
2025-05-19	6.470	6.530	6.450	6.530	6.530	9,605,893
2025-05-16	6.520	6.550	6.450	6.460	6.460	11,115,063
2025-05-15	6.500	6.550	6.490	6.530	6.530	12,239,231
2025-05-14	6.510	6.520	6.450	6.510	6.510	9,735,004
2025-05-13	6.490	6.510	6.460	6.510	6.510	11,789,277
2025-05-12	6.460	6.470	6.440	6.470	6.470	8,740,763
2025-05-09	6.450	6.480	6.430	6.440	6.440	9,866,250
2025-05-08	6.440	6.460	6.410	6.440	6.440	8,368,154
2025-05-07	6.460	6.480	6.430	6.450	6.450	10,953,013
2025-05-06	6.410	6.450	6.380	6.440	6.440	12,274,733
2025-04-30	6.380	6.400	6.360	6.380	6.380	8,501,293
2025-04-29	6.440	6.440	6.350	6.370	6.370	14,607,531
2025-04-28	6.490	6.500	6.430	6.430	6.430	8,128,100
2025-04-25	6.450	6.500	6.440	6.490	6.490	11,376,214
2025-04-24	6.400	6.460	6.390	6.430	6.430	12,319,862
2025-04-23	6.400	6.420	6.380	6.390	6.390	8,065,390

← NewerPage 6 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.