Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.560 | 5.620 | 5.500 | 5.540 | 5.540 | 2,944,900 |
| 2024-07-23 | 5.580 | 5.680 | 5.540 | 5.550 | 5.550 | 3,106,700 |
| 2024-07-22 | 5.560 | 5.600 | 5.550 | 5.570 | 5.570 | 1,636,457 |
| 2024-07-19 | 5.580 | 5.610 | 5.540 | 5.590 | 5.590 | 1,946,200 |
| 2024-07-18 | 5.580 | 5.630 | 5.490 | 5.630 | 5.630 | 2,583,800 |
| 2024-07-17 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 1,873,200 |
| 2024-07-16 | 5.660 | 5.710 | 5.600 | 5.640 | 5.640 | 1,907,500 |
| 2024-07-15 | 5.690 | 5.730 | 5.630 | 5.650 | 5.650 | 2,042,956 |
| 2024-07-12 | 5.760 | 5.760 | 5.670 | 5.740 | 5.740 | 2,462,200 |
| 2024-07-11 | 5.550 | 5.740 | 5.550 | 5.730 | 5.730 | 3,800,755 |
| 2024-07-10 | 5.560 | 5.580 | 5.480 | 5.530 | 5.530 | 1,887,646 |
| 2024-07-09 | 5.520 | 5.570 | 5.380 | 5.560 | 5.560 | 3,504,301 |
| 2024-07-08 | 5.670 | 5.700 | 5.520 | 5.540 | 5.540 | 3,212,703 |
| 2024-07-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-07-04 | 5.820 | 5.870 | 5.670 | 5.700 | 5.700 | 3,228,000 |
| 2024-07-03 | 5.760 | 5.860 | 5.760 | 5.820 | 5.820 | 3,272,580 |
| 2024-07-02 | 5.730 | 5.800 | 5.700 | 5.770 | 5.770 | 2,651,100 |
| 2024-07-01 | 5.660 | 5.760 | 5.640 | 5.740 | 5.740 | 3,383,600 |
| 2024-06-28 | 5.630 | 5.730 | 5.580 | 5.660 | 5.660 | 2,616,100 |
| 2024-06-27 | 5.700 | 5.750 | 5.600 | 5.630 | 5.630 | 2,639,500 |
| 2024-06-26 | 5.570 | 5.730 | 5.530 | 5.730 | 5.730 | 2,716,594 |
| 2024-06-25 | 5.490 | 5.670 | 5.490 | 5.570 | 5.570 | 4,057,850 |
| 2024-06-24 | 5.710 | 5.770 | 5.470 | 5.500 | 5.500 | 5,227,411 |
| 2024-06-21 | 5.750 | 5.810 | 5.710 | 5.770 | 5.770 | 2,224,344 |
| 2024-06-20 | 5.810 | 5.870 | 5.750 | 5.760 | 5.760 | 2,920,288 |
| 2024-06-19 | 5.910 | 5.960 | 5.830 | 5.830 | 5.830 | 3,035,600 |
| 2024-06-18 | 5.880 | 5.930 | 5.860 | 5.880 | 5.880 | 2,662,700 |
| 2024-06-17 | 6.000 | 6.000 | 5.870 | 5.880 | 5.880 | 3,534,600 |
| 2024-06-14 | 6.030 | 6.060 | 5.950 | 6.020 | 6.020 | 2,823,600 |
| 2024-06-13 | 6.110 | 6.150 | 6.010 | 6.040 | 6.040 | 3,267,300 |
| 2024-06-12 | 5.990 | 6.120 | 5.950 | 6.120 | 6.120 | 3,583,411 |
| 2024-06-11 | 6.090 | 6.100 | 5.930 | 5.990 | 5.990 | 4,643,700 |
| 2024-06-07 | 5.820 | 6.090 | 5.820 | 6.080 | 6.080 | 7,076,800 |
| 2024-06-06 | 5.990 | 6.050 | 5.710 | 5.780 | 5.780 | 6,991,300 |
| 2024-06-05 | 6.060 | 6.100 | 5.980 | 5.990 | 5.990 | 4,238,500 |
| 2024-06-04 | 6.160 | 6.190 | 6.010 | 6.100 | 6.100 | 5,708,100 |
| 2024-06-03 | 6.340 | 6.390 | 6.110 | 6.160 | 6.160 | 8,001,300 |
| 2024-05-31 | 6.600 | 6.620 | 6.380 | 6.390 | 6.390 | 6,057,800 |
| 2024-05-30 | 6.620 | 6.720 | 6.590 | 6.600 | 6.600 | 4,193,300 |
| 2024-05-29 | 6.600 | 6.750 | 6.510 | 6.680 | 6.680 | 5,873,200 |
| 2024-05-28 | 6.550 | 6.680 | 6.550 | 6.650 | 6.650 | 5,989,600 |
| 2024-05-27 | 6.460 | 6.640 | 6.420 | 6.630 | 6.630 | 4,747,500 |
| 2024-05-24 | 6.380 | 6.600 | 6.380 | 6.460 | 6.460 | 3,752,200 |
| 2024-05-23 | 6.580 | 6.590 | 6.440 | 6.480 | 6.480 | 3,991,100 |
| 2024-05-22 | 6.600 | 6.640 | 6.570 | 6.600 | 6.600 | 2,962,600 |
| 2024-05-21 | 6.680 | 6.690 | 6.570 | 6.600 | 6.600 | 3,447,200 |
| 2024-05-20 | 6.730 | 6.730 | 6.560 | 6.680 | 6.680 | 4,687,595 |
| 2024-05-17 | 6.740 | 6.740 | 6.550 | 6.600 | 6.600 | 4,872,300 |
| 2024-05-16 | 6.640 | 6.680 | 6.570 | 6.570 | 6.570 | 4,463,518 |
| 2024-05-15 | 6.670 | 6.710 | 6.560 | 6.560 | 6.560 | 6,819,200 |
| 2024-05-14 | 6.740 | 6.830 | 6.610 | 6.710 | 6.710 | 9,729,000 |
| 2024-05-13 | 6.710 | 6.890 | 6.660 | 6.760 | 6.760 | 15,140,187 |
| 2024-05-10 | 6.700 | 6.750 | 6.620 | 6.670 | 6.670 | 7,444,700 |
| 2024-05-09 | 6.590 | 6.730 | 6.550 | 6.700 | 6.700 | 9,032,498 |
| 2024-05-08 | 6.560 | 6.680 | 6.530 | 6.600 | 6.600 | 6,998,079 |
| 2024-05-07 | 6.620 | 6.630 | 6.510 | 6.560 | 6.560 | 4,497,100 |
| 2024-05-06 | 6.570 | 6.690 | 6.510 | 6.610 | 6.610 | 7,570,961 |
| 2024-04-30 | 6.460 | 6.520 | 6.420 | 6.480 | 6.480 | 6,569,215 |
| 2024-04-29 | 6.190 | 6.420 | 6.180 | 6.420 | 6.420 | 6,386,000 |
| 2024-04-26 | 6.080 | 6.180 | 6.060 | 6.160 | 6.160 | 4,227,417 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0300 CNY |
| 2022-07-26 | 0.0250 CNY |
| 2021-06-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.