Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.400	6.430	6.380	6.400	6.400	7,628,500
2025-04-21	6.380	6.400	6.360	6.400	6.400	6,580,420
2025-04-18	6.380	6.390	6.350	6.380	6.380	6,548,368
2025-04-17	6.400	6.410	6.370	6.390	6.390	7,790,601
2025-04-16	6.390	6.420	6.340	6.410	6.410	11,644,104
2025-04-15	6.410	6.420	6.370	6.380	6.380	9,196,172
2025-04-14	6.400	6.430	6.370	6.420	6.420	12,697,620
2025-04-11	6.390	6.430	6.360	6.370	6.370	18,210,310
2025-04-10	6.500	6.550	6.460	6.490	6.490	17,961,000
2025-04-09	6.460	6.490	6.320	6.470	6.470	16,599,284
2025-04-08	6.320	6.510	6.320	6.480	6.480	22,034,266
2025-04-07	6.600	6.630	6.150	6.290	6.290	33,981,253
2025-04-03	6.680	6.790	6.680	6.770	6.770	9,152,768
2025-04-02	6.790	6.800	6.710	6.720	6.720	9,349,510
2025-04-01	6.660	6.790	6.650	6.790	6.790	16,667,484
2025-03-31	6.670	6.730	6.640	6.640	6.640	9,936,479
2025-03-28	6.730	6.740	6.650	6.700	6.700	10,424,109
2025-03-27	6.790	6.790	6.720	6.730	6.730	8,121,429
2025-03-26	6.820	6.830	6.750	6.790	6.790	10,833,329
2025-03-25	6.740	6.820	6.720	6.820	6.820	15,012,857
2025-03-24	6.700	6.750	6.650	6.730	6.730	15,246,670
2025-03-21	6.690	6.750	6.660	6.700	6.700	13,210,306
2025-03-20	6.700	6.730	6.680	6.700	6.700	9,218,640
2025-03-19	6.710	6.720	6.680	6.700	6.700	9,392,771
2025-03-18	6.720	6.730	6.660	6.720	6.720	13,867,245
2025-03-17	6.690	6.710	6.680	6.700	6.700	12,994,240
2025-03-14	6.650	6.690	6.640	6.680	6.680	16,105,124
2025-03-13	6.620	6.650	6.600	6.650	6.650	11,476,230
2025-03-12	6.650	6.650	6.600	6.620	6.620	14,167,943
2025-03-11	6.630	6.680	6.600	6.640	6.640	11,775,021
2025-03-10	6.570	6.680	6.550	6.660	6.660	21,815,206
2025-03-07	6.520	6.650	6.520	6.560	6.560	15,797,465
2025-03-06	6.510	6.530	6.480	6.520	6.520	10,581,721
2025-03-05	6.520	6.530	6.470	6.500	6.500	9,822,120
2025-03-04	6.500	6.540	6.480	6.520	6.520	6,957,100
2025-03-03	6.510	6.540	6.490	6.500	6.500	10,924,212
2025-02-28	6.540	6.570	6.480	6.500	6.500	16,159,995
2025-02-27	6.550	6.570	6.510	6.550	6.550	12,870,056
2025-02-26	6.490	6.550	6.490	6.540	6.540	10,636,316
2025-02-25	6.510	6.540	6.470	6.490	6.490	10,351,815
2025-02-24	6.500	6.550	6.490	6.530	6.530	12,482,300
2025-02-21	6.550	6.560	6.490	6.510	6.510	13,792,571
2025-02-20	6.560	6.580	6.530	6.540	6.540	12,964,301
2025-02-19	6.590	6.590	6.540	6.570	6.570	12,614,419
2025-02-18	6.630	6.660	6.550	6.570	6.570	15,747,951
2025-02-17	6.610	6.620	6.540	6.610	6.610	15,185,630
2025-02-14	6.620	6.620	6.580	6.600	6.600	11,857,727
2025-02-13	6.640	6.650	6.610	6.610	6.610	11,824,950
2025-02-12	6.620	6.650	6.580	6.640	6.640	12,870,000
2025-02-11	6.650	6.670	6.610	6.640	6.640	11,160,390
2025-02-10	6.660	6.700	6.630	6.650	6.650	17,617,744
2025-02-07	6.640	6.710	6.620	6.690	6.690	13,808,081
2025-02-06	6.620	6.660	6.590	6.650	6.650	9,269,991
2025-02-05	6.660	6.670	6.580	6.630	6.630	9,456,600
2025-01-27	6.580	6.690	6.570	6.640	6.640	12,084,287
2025-01-24	6.570	6.600	6.530	6.570	6.570	11,709,010
2025-01-23	6.570	6.660	6.560	6.580	6.580	11,517,400
2025-01-22	6.490	6.570	6.470	6.540	6.540	13,058,732
2025-01-21	6.640	6.650	6.450	6.520	6.520	19,060,972
2025-01-20	6.670	6.680	6.620	6.630	6.630	8,078,848

← NewerPage 7 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.