Shenzhen Gas Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.580 | 6.640 | 6.560 | 6.620 | 6.620 | 7,569,801 |
| 2025-01-16 | 6.630 | 6.680 | 6.550 | 6.610 | 6.610 | 12,793,698 |
| 2025-01-15 | 6.650 | 6.660 | 6.600 | 6.610 | 6.610 | 7,924,493 |
| 2025-01-14 | 6.520 | 6.680 | 6.510 | 6.660 | 6.660 | 12,293,913 |
| 2025-01-13 | 6.470 | 6.550 | 6.460 | 6.520 | 6.520 | 9,024,831 |
| 2025-01-10 | 6.560 | 6.580 | 6.450 | 6.450 | 6.450 | 7,915,580 |
| 2025-01-09 | 6.590 | 6.600 | 6.530 | 6.550 | 6.550 | 7,619,797 |
| 2025-01-08 | 6.610 | 6.650 | 6.470 | 6.610 | 6.610 | 15,560,958 |
| 2025-01-07 | 6.730 | 6.730 | 6.580 | 6.630 | 6.630 | 14,914,578 |
| 2025-01-06 | 6.710 | 6.760 | 6.640 | 6.730 | 6.730 | 11,877,400 |
| 2025-01-03 | 6.770 | 6.900 | 6.690 | 6.720 | 6.720 | 18,593,225 |
| 2025-01-02 | 7.070 | 7.100 | 6.720 | 6.770 | 6.770 | 31,238,126 |
| 2024-12-31 | 6.980 | 7.150 | 6.950 | 7.060 | 7.060 | 38,331,035 |
| 2024-12-30 | 6.990 | 7.000 | 6.920 | 6.950 | 6.950 | 8,441,781 |
| 2024-12-27 | 6.900 | 6.980 | 6.890 | 6.980 | 6.980 | 11,500,476 |
| 2024-12-26 | 6.950 | 6.980 | 6.850 | 6.890 | 6.890 | 13,075,146 |
| 2024-12-25 | 6.980 | 6.990 | 6.890 | 6.960 | 6.960 | 9,354,471 |
| 2024-12-24 | 6.860 | 6.980 | 6.860 | 6.970 | 6.970 | 12,793,092 |
| 2024-12-23 | 6.890 | 6.960 | 6.850 | 6.860 | 6.860 | 13,085,079 |
| 2024-12-20 | 6.950 | 6.980 | 6.900 | 6.910 | 6.910 | 10,630,444 |
| 2024-12-19 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 13,847,100 |
| 2024-12-18 | 7.040 | 7.080 | 7.010 | 7.020 | 7.020 | 9,574,723 |
| 2024-12-17 | 7.060 | 7.100 | 6.960 | 7.000 | 7.000 | 15,601,249 |
| 2024-12-16 | 7.050 | 7.130 | 7.040 | 7.070 | 7.070 | 13,657,402 |
| 2024-12-13 | 7.130 | 7.150 | 7.030 | 7.050 | 7.050 | 24,458,300 |
| 2024-12-12 | 7.110 | 7.190 | 7.030 | 7.180 | 7.180 | 25,894,140 |
| 2024-12-11 | 7.140 | 7.200 | 7.140 | 7.180 | 7.180 | 12,944,086 |
| 2024-12-10 | 7.300 | 7.370 | 7.150 | 7.150 | 7.150 | 30,881,724 |
| 2024-12-09 | 7.220 | 7.260 | 7.180 | 7.230 | 7.230 | 15,869,448 |
| 2024-12-06 | 7.130 | 7.220 | 7.100 | 7.220 | 7.220 | 18,481,596 |
| 2024-12-05 | 7.140 | 7.170 | 7.090 | 7.120 | 7.120 | 16,299,050 |
| 2024-12-04 | 7.220 | 7.230 | 7.130 | 7.160 | 7.160 | 17,169,089 |
| 2024-12-03 | 7.250 | 7.280 | 7.200 | 7.250 | 7.250 | 18,650,850 |
| 2024-12-02 | 7.220 | 7.280 | 7.160 | 7.250 | 7.250 | 19,395,186 |
| 2024-11-29 | 7.280 | 7.320 | 7.190 | 7.230 | 7.230 | 20,989,582 |
| 2024-11-28 | 7.250 | 7.380 | 7.210 | 7.300 | 7.300 | 19,639,009 |
| 2024-11-27 | 7.110 | 7.260 | 7.080 | 7.260 | 7.260 | 24,075,913 |
| 2024-11-26 | 7.200 | 7.250 | 7.100 | 7.110 | 7.110 | 16,568,820 |
| 2024-11-25 | 7.310 | 7.390 | 7.180 | 7.210 | 7.210 | 24,655,335 |
| 2024-11-22 | 7.420 | 7.590 | 7.330 | 7.340 | 7.340 | 33,071,164 |
| 2024-11-21 | 7.490 | 7.530 | 7.380 | 7.410 | 7.410 | 17,412,428 |
| 2024-11-20 | 7.390 | 7.510 | 7.380 | 7.510 | 7.510 | 17,857,935 |
| 2024-11-19 | 7.350 | 7.440 | 7.300 | 7.430 | 7.430 | 20,457,616 |
| 2024-11-18 | 7.530 | 7.610 | 7.330 | 7.360 | 7.360 | 29,522,160 |
| 2024-11-15 | 7.380 | 7.520 | 7.370 | 7.420 | 7.420 | 18,218,251 |
| 2024-11-14 | 7.480 | 7.580 | 7.400 | 7.410 | 7.410 | 23,464,522 |
| 2024-11-13 | 7.640 | 7.650 | 7.440 | 7.520 | 7.520 | 26,831,359 |
| 2024-11-12 | 7.650 | 7.770 | 7.530 | 7.680 | 7.680 | 51,447,429 |
| 2024-11-11 | 7.400 | 7.750 | 7.330 | 7.650 | 7.650 | 51,036,991 |
| 2024-11-08 | 7.530 | 7.590 | 7.370 | 7.410 | 7.410 | 25,392,751 |
| 2024-11-07 | 7.280 | 7.550 | 7.250 | 7.540 | 7.540 | 35,895,407 |
| 2024-11-06 | 7.290 | 7.360 | 7.230 | 7.300 | 7.300 | 22,306,576 |
| 2024-11-05 | 7.200 | 7.310 | 7.150 | 7.300 | 7.300 | 21,882,900 |
| 2024-11-04 | 7.260 | 7.270 | 7.170 | 7.210 | 7.210 | 16,537,945 |
| 2024-11-01 | 7.320 | 7.350 | 7.210 | 7.230 | 7.230 | 15,829,943 |
| 2024-10-31 | 7.260 | 7.340 | 7.230 | 7.340 | 7.340 | 18,447,020 |
| 2024-10-30 | 7.330 | 7.360 | 7.210 | 7.280 | 7.280 | 23,735,958 |
| 2024-10-29 | 7.460 | 7.630 | 7.340 | 7.420 | 7.420 | 27,645,600 |
| 2024-10-28 | 7.350 | 7.490 | 7.210 | 7.470 | 7.470 | 23,402,815 |
| 2024-10-25 | 7.310 | 7.500 | 7.300 | 7.370 | 7.370 | 31,566,958 |
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.