Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.040	6.130	6.010	6.110	6.110	3,443,100
2024-04-24	5.970	6.090	5.940	6.060	6.060	3,881,600
2024-04-23	5.970	6.050	5.930	5.950	5.950	3,938,300
2024-04-22	6.120	6.160	5.910	5.960	5.960	5,898,960
2024-04-19	6.030	6.290	6.010	6.190	6.190	6,290,078
2024-04-18	6.260	6.300	6.050	6.060	6.060	6,136,518
2024-04-17	5.820	6.220	5.820	6.170	6.170	9,141,400
2024-04-16	6.180	6.230	5.730	5.730	5.730	9,508,529
2024-04-15	6.590	6.630	6.120	6.280	6.280	9,818,651
2024-04-12	6.600	6.670	6.560	6.610	6.610	4,803,600
2024-04-11	6.490	6.710	6.440	6.600	6.600	6,483,759
2024-04-10	6.590	6.690	6.520	6.550	6.550	7,122,867
2024-04-09	6.560	6.640	6.560	6.590	6.590	3,616,744
2024-04-08	6.730	6.750	6.590	6.600	6.600	6,905,530
2024-04-03	6.600	6.770	6.550	6.720	6.720	8,470,504
2024-04-02	6.500	6.710	6.490	6.640	6.640	8,442,141
2024-04-01	6.440	6.520	6.420	6.510	6.510	3,647,477
2024-03-29	6.330	6.420	6.290	6.410	6.410	2,851,000
2024-03-28	6.160	6.320	6.150	6.290	6.290	4,801,737
2024-03-27	6.320	6.430	6.140	6.140	6.140	5,078,700
2024-03-26	6.380	6.420	6.220	6.330	6.330	4,432,900
2024-03-25	6.490	6.570	6.370	6.370	6.370	4,573,800
2024-03-22	6.620	6.620	6.450	6.490	6.490	4,535,700
2024-03-21	6.610	6.670	6.540	6.620	6.620	4,271,200
2024-03-20	6.540	6.610	6.530	6.600	6.600	3,580,974
2024-03-19	6.580	6.670	6.540	6.550	6.550	5,048,400
2024-03-18	6.530	6.570	6.490	6.560	6.560	5,252,300
2024-03-15	6.460	6.500	6.400	6.490	6.490	4,113,521
2024-03-14	6.510	6.530	6.400	6.460	6.460	4,346,384
2024-03-13	6.510	6.540	6.430	6.510	6.510	4,042,500
2024-03-12	6.460	6.510	6.390	6.500	6.500	5,352,556
2024-03-11	6.340	6.510	6.330	6.470	6.470	5,143,100
2024-03-08	6.310	6.400	6.260	6.330	6.330	3,130,900
2024-03-07	6.390	6.490	6.320	6.330	6.330	5,400,600
2024-03-06	6.200	6.480	6.170	6.380	6.380	8,447,189
2024-03-05	6.310	6.360	6.210	6.220	6.220	4,619,500
2024-03-04	6.380	6.410	6.230	6.320	6.320	5,407,190
2024-03-01	6.490	6.550	6.340	6.410	6.410	7,647,154
2024-02-29	6.060	6.480	6.020	6.400	6.400	9,949,648
2024-02-28	6.550	6.680	6.120	6.130	6.130	11,368,000
2024-02-27	6.380	6.520	6.280	6.500	6.500	5,775,078
2024-02-26	6.370	6.460	6.310	6.340	6.340	6,253,867
2024-02-23	6.230	6.320	6.180	6.310	6.310	5,738,939
2024-02-22	6.150	6.240	6.100	6.230	6.230	5,442,638
2024-02-21	6.000	6.270	5.990	6.150	6.150	7,042,555
2024-02-20	6.010	6.100	5.920	6.060	6.060	5,237,997
2024-02-19	5.970	6.130	5.960	6.050	6.050	7,261,937
2024-02-08	5.550	6.000	5.290	5.960	5.960	9,336,532
2024-02-07	5.860	5.920	5.410	5.460	5.460	9,516,536
2024-02-06	5.760	6.030	5.300	5.850	5.850	7,162,124
2024-02-05	6.240	6.240	5.740	5.740	5.740	9,596,148
2024-02-02	6.400	6.550	5.970	6.380	6.380	8,954,300
2024-02-01	6.480	6.590	6.310	6.420	6.420	5,280,977
2024-01-31	6.580	6.740	6.480	6.510	6.510	5,592,200
2024-01-30	6.780	6.810	6.580	6.580	6.580	4,847,600
2024-01-29	7.020	7.040	6.840	6.840	6.840	6,531,727
2024-01-26	6.780	7.450	6.780	7.030	7.030	11,841,659
2024-01-25	6.610	6.840	6.600	6.800	6.800	4,847,726
2024-01-24	6.550	6.630	6.380	6.610	6.610	3,716,478
2024-01-23	6.430	6.540	6.330	6.510	6.510	4,315,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.