Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	7.210	7.280	7.100	7.260	7.260	17,548,090
2024-10-23	7.160	7.240	7.120	7.220	7.220	18,875,290
2024-10-22	7.000	7.150	6.970	7.150	7.150	23,596,850
2024-10-21	7.080	7.120	6.950	7.000	7.000	25,302,186
2024-10-18	6.980	7.200	6.940	7.080	7.080	22,748,049
2024-10-17	7.130	7.160	6.970	6.980	6.980	17,174,237
2024-10-16	6.900	7.150	6.890	7.130	7.130	21,214,133
2024-10-15	7.100	7.160	6.930	6.930	6.930	25,750,983
2024-10-14	7.130	7.200	7.050	7.140	7.140	28,376,891
2024-10-11	7.310	7.400	7.150	7.210	7.210	20,791,900
2024-10-10	7.180	7.440	7.110	7.310	7.310	33,386,471
2024-10-09	7.600	7.600	7.070	7.130	7.130	38,272,546
2024-10-08	8.300	8.300	7.430	7.700	7.700	44,386,658
2024-09-30	7.100	7.600	7.070	7.550	7.550	35,599,574
2024-09-27	6.880	6.940	6.800	6.940	6.940	13,111,595
2024-09-26	6.660	6.820	6.590	6.810	6.810	12,799,352
2024-09-25	6.670	6.800	6.630	6.650	6.650	14,172,672
2024-09-24	6.400	6.630	6.380	6.630	6.630	15,462,246
2024-09-23	6.210	6.340	6.190	6.340	6.340	8,527,000
2024-09-20	6.310	6.330	6.190	6.210	6.210	8,962,147
2024-09-19	6.280	6.370	6.240	6.330	6.330	10,061,182
2024-09-18	6.280	6.300	6.190	6.260	6.260	7,808,358
2024-09-13	6.270	6.300	6.220	6.280	6.280	5,677,426
2024-09-12	6.330	6.380	6.230	6.250	6.250	8,858,786
2024-09-11	6.420	6.420	6.310	6.340	6.340	7,579,678
2024-09-10	6.470	6.490	6.310	6.450	6.450	10,157,721
2024-09-09	6.590	6.610	6.460	6.460	6.460	9,899,700
2024-09-06	6.620	6.730	6.610	6.620	6.620	8,072,966
2024-09-05	6.530	6.640	6.530	6.630	6.630	6,678,878
2024-09-04	6.500	6.580	6.470	6.550	6.550	6,914,598
2024-09-03	6.660	6.660	6.500	6.530	6.530	11,255,562
2024-09-02	6.540	6.680	6.530	6.630	6.630	14,343,817
2024-08-30	6.500	6.610	6.460	6.520	6.520	12,018,100
2024-08-29	6.600	6.620	6.440	6.500	6.500	11,107,752
2024-08-28	6.580	6.620	6.560	6.600	6.600	5,301,924
2024-08-27	6.620	6.640	6.560	6.560	6.560	5,145,090
2024-08-26	6.610	6.640	6.560	6.620	6.620	6,997,217
2024-08-23	6.670	6.700	6.580	6.630	6.630	8,123,177
2024-08-22	6.660	6.730	6.650	6.680	6.680	5,485,600
2024-08-21	6.680	6.690	6.640	6.670	6.670	6,665,900
2024-08-20	6.770	6.780	6.660	6.680	6.680	6,476,930
2024-08-19	6.730	6.790	6.710	6.790	6.790	4,621,000
2024-08-16	6.810	6.830	6.710	6.730	6.730	6,058,329
2024-08-15	6.730	6.870	6.710	6.810	6.810	7,651,179
2024-08-14	6.770	6.790	6.710	6.740	6.740	5,200,898
2024-08-13	6.690	6.770	6.660	6.760	6.760	6,169,660
2024-08-12	6.700	6.720	6.650	6.670	6.670	5,946,654
2024-08-09	6.730	6.770	6.680	6.690	6.690	6,543,300
2024-08-08	6.640	6.760	6.630	6.730	6.730	8,679,250
2024-08-07	6.690	6.740	6.630	6.640	6.640	10,381,163
2024-08-06	6.740	6.770	6.650	6.710	6.710	7,673,225
2024-08-05	6.830	6.850	6.660	6.700	6.700	9,111,203
2024-08-02	6.840	6.940	6.810	6.830	6.830	6,834,755
2024-08-01	6.910	6.970	6.850	6.870	6.870	9,657,013
2024-07-31	6.760	6.950	6.720	6.940	6.940	13,293,000
2024-07-30	6.850	6.890	6.730	6.760	6.760	6,849,656
2024-07-29	6.730	6.900	6.730	6.870	6.870	11,841,194
2024-07-26	6.680	6.750	6.660	6.740	6.740	6,531,981
2024-07-25	6.590	6.720	6.560	6.650	6.650	9,531,480
2024-07-24	6.550	6.710	6.500	6.610	6.610	12,069,070

← NewerPage 9 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.