Shenzhen Gas Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.280	6.360	6.240	6.350	6.350	21,024,050
2026-10-15	6.540	6.540	6.250	6.280	6.280	29,547,700
2026-10-14	6.370	6.590	6.370	6.570	6.570	28,766,706
2026-10-13	6.520	6.540	6.360	6.380	6.380	18,972,070
2026-10-12	6.500	6.600	6.420	6.450	6.450	22,179,803
2026-10-09	6.540	6.630	6.490	6.490	6.490	32,218,305
2026-10-08	6.260	6.510	6.260	6.510	6.510	31,790,725
2026-09-30	6.180	6.260	6.170	6.250	6.250	11,450,430
2026-09-29	6.250	6.270	6.170	6.180	6.180	12,990,900
2026-09-28	6.200	6.250	6.190	6.240	6.240	12,879,313
2026-09-24	6.260	6.280	6.180	6.190	6.190	15,010,020
2026-09-23	6.280	6.290	6.210	6.230	6.230	10,692,925
2026-09-22	6.320	6.340	6.260	6.280	6.280	10,377,900
2026-09-21	6.340	6.370	6.300	6.320	6.320	12,746,200
2026-09-18	6.340	6.390	6.330	6.340	6.340	10,177,141
2026-09-17	6.460	6.460	6.290	6.340	6.340	16,623,400
2026-09-16	6.470	6.500	6.410	6.450	6.450	14,276,920
2026-09-15	6.480	6.510	6.410	6.450	6.450	12,642,921
2026-09-14	6.420	6.520	6.400	6.500	6.500	17,271,930
2026-09-11	6.500	6.530	6.420	6.440	6.440	18,136,800
2026-09-10	6.580	6.640	6.500	6.500	6.500	18,588,800
2026-09-09	6.540	6.610	6.490	6.590	6.590	17,057,600
2026-09-08	6.410	6.540	6.390	6.520	6.520	14,390,230
2026-09-07	6.450	6.470	6.370	6.410	6.410	14,201,030
2026-09-04	6.450	6.510	6.420	6.450	6.450	12,881,645
2026-09-03	6.480	6.560	6.460	6.470	6.470	15,495,000
2026-09-02	6.600	6.610	6.490	6.520	6.520	17,528,801
2026-09-01	6.400	6.600	6.400	6.560	6.560	32,780,616
2026-08-31	6.390	6.470	6.350	6.430	6.430	21,319,490
2026-08-28	6.330	6.410	6.290	6.380	6.380	15,932,730
2026-08-27	6.290	6.350	6.190	6.350	6.350	26,769,500
2026-08-26	6.300	6.380	6.290	6.300	6.300	18,994,100
2026-08-25	6.300	6.380	6.290	6.320	6.320	12,651,930
2026-08-24	6.260	6.330	6.240	6.290	6.290	13,750,930
2026-08-21	6.340	6.360	6.250	6.280	6.280	13,369,700
2026-08-20	6.320	6.390	6.270	6.330	6.330	15,524,710
2026-08-19	6.270	6.350	6.250	6.350	6.350	20,911,630
2026-08-18	6.250	6.330	6.210	6.280	6.280	16,711,760
2026-08-17	6.250	6.290	6.180	6.230	6.230	14,887,100
2026-08-14	6.230	6.250	6.170	6.210	6.210	14,425,900
2026-08-13	6.280	6.300	6.220	6.230	6.230	18,619,900
2026-08-12	6.310	6.370	6.270	6.280	6.280	18,399,500
2026-08-11	6.410	6.460	6.320	6.320	6.320	16,664,600
2026-08-10	6.310	6.460	6.300	6.400	6.400	21,408,419
2026-08-07	6.440	6.470	6.310	6.340	6.340	19,904,739
2026-08-06	6.440	6.460	6.350	6.410	6.410	20,035,800
2026-08-05	6.490	6.490	6.400	6.450	6.450	21,622,630
2026-08-04	6.640	6.660	6.480	6.490	6.490	23,350,800
2026-08-03	6.550	6.650	6.530	6.640	6.640	27,613,181
2026-07-31	6.510	6.560	6.450	6.550	6.550	23,101,168
2026-07-30	6.500	6.550	6.430	6.540	6.540	24,575,732
2026-07-29	6.390	6.520	6.350	6.480	6.480	28,736,023
2026-07-28	6.420	6.430	6.310	6.340	6.340	26,223,400
2026-07-27	6.320	6.470	6.320	6.450	6.450	29,187,250
2026-07-24	6.510	6.590	6.410	6.430	6.430	26,215,400
2026-07-23	6.380	6.530	6.380	6.500	6.500	28,968,651
2026-07-22	6.360	6.430	6.270	6.410	6.410	30,674,385
2026-07-21	6.330	6.530	6.310	6.380	6.380	42,644,800
2026-07-20	6.200	6.380	6.190	6.370	6.370	36,796,063
2026-07-17	6.190	6.310	6.170	6.210	6.210	29,723,600

Page 1 of 21 · 1,214 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.