Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.790 | 6.820 | 6.380 | 6.430 | 6.430 | 6,471,242 |
| 2024-01-19 | 6.850 | 6.900 | 6.770 | 6.790 | 6.790 | 2,772,500 |
| 2024-01-18 | 6.990 | 6.990 | 6.630 | 6.860 | 6.860 | 8,071,192 |
| 2024-01-17 | 7.120 | 7.150 | 7.000 | 7.010 | 7.010 | 2,956,600 |
| 2024-01-16 | 7.170 | 7.210 | 7.000 | 7.110 | 7.110 | 5,301,331 |
| 2024-01-15 | 7.230 | 7.320 | 7.190 | 7.220 | 7.220 | 3,182,100 |
| 2024-01-12 | 7.170 | 7.370 | 7.170 | 7.250 | 7.250 | 4,874,800 |
| 2024-01-11 | 7.090 | 7.240 | 7.050 | 7.220 | 7.220 | 4,652,400 |
| 2024-01-10 | 7.350 | 7.420 | 7.200 | 7.230 | 7.230 | 6,333,097 |
| 2024-01-09 | 7.260 | 7.320 | 7.220 | 7.270 | 7.270 | 3,753,167 |
| 2024-01-08 | 7.360 | 7.420 | 7.250 | 7.260 | 7.260 | 3,770,238 |
| 2024-01-05 | 7.520 | 7.550 | 7.340 | 7.390 | 7.390 | 3,900,600 |
| 2024-01-04 | 7.560 | 7.580 | 7.500 | 7.530 | 7.530 | 2,984,952 |
| 2024-01-03 | 7.580 | 7.600 | 7.490 | 7.560 | 7.560 | 3,862,400 |
| 2024-01-02 | 7.550 | 7.630 | 7.540 | 7.580 | 7.580 | 4,846,001 |
| 2023-12-29 | 7.490 | 7.550 | 7.470 | 7.530 | 7.530 | 6,604,121 |
| 2023-12-28 | 7.420 | 7.520 | 7.330 | 7.500 | 7.500 | 5,400,702 |
| 2023-12-27 | 7.420 | 7.480 | 7.300 | 7.400 | 7.400 | 4,067,400 |
| 2023-12-26 | 7.480 | 7.530 | 7.410 | 7.410 | 7.410 | 4,108,198 |
| 2023-12-25 | 7.550 | 7.600 | 7.410 | 7.480 | 7.480 | 5,503,137 |
| 2023-12-22 | 7.790 | 7.810 | 7.620 | 7.640 | 7.640 | 6,080,600 |
| 2023-12-21 | 7.760 | 7.820 | 7.600 | 7.780 | 7.780 | 6,812,900 |
| 2023-12-20 | 7.970 | 8.010 | 7.790 | 7.790 | 7.790 | 6,229,400 |
| 2023-12-19 | 8.050 | 8.170 | 7.850 | 7.930 | 7.930 | 9,442,537 |
| 2023-12-18 | 8.100 | 8.180 | 7.950 | 8.000 | 8.000 | 11,647,599 |
| 2023-12-15 | 8.210 | 8.550 | 8.120 | 8.150 | 8.150 | 18,506,197 |
| 2023-12-14 | 8.050 | 8.360 | 7.960 | 8.250 | 8.250 | 24,204,141 |
| 2023-12-13 | 8.040 | 8.230 | 8.020 | 8.030 | 8.030 | 11,600,800 |
| 2023-12-12 | 7.970 | 8.100 | 7.890 | 8.040 | 8.040 | 12,371,962 |
| 2023-12-11 | 7.690 | 8.300 | 7.600 | 8.030 | 8.030 | 19,107,155 |
| 2023-12-08 | 7.760 | 7.920 | 7.680 | 7.720 | 7.720 | 13,059,214 |
| 2023-12-07 | 7.680 | 7.700 | 7.610 | 7.690 | 7.690 | 3,199,200 |
| 2023-12-06 | 7.600 | 7.740 | 7.600 | 7.680 | 7.680 | 3,437,302 |
| 2023-12-05 | 7.790 | 7.790 | 7.660 | 7.660 | 7.660 | 4,619,683 |
| 2023-12-04 | 7.840 | 7.870 | 7.760 | 7.790 | 7.790 | 4,211,146 |
| 2023-12-01 | 7.900 | 7.950 | 7.800 | 7.840 | 7.840 | 5,820,559 |
| 2023-11-30 | 7.860 | 7.960 | 7.820 | 7.910 | 7.910 | 5,735,200 |
| 2023-11-29 | 7.970 | 8.030 | 7.850 | 7.870 | 7.870 | 4,724,739 |
| 2023-11-28 | 7.920 | 7.990 | 7.880 | 7.960 | 7.960 | 3,137,407 |
| 2023-11-27 | 8.020 | 8.060 | 7.930 | 7.940 | 7.940 | 5,557,998 |
| 2023-11-24 | 8.100 | 8.140 | 8.020 | 8.040 | 8.040 | 4,992,903 |
| 2023-11-23 | 8.040 | 8.130 | 8.020 | 8.080 | 8.080 | 3,938,689 |
| 2023-11-22 | 8.090 | 8.160 | 8.040 | 8.040 | 8.040 | 4,130,088 |
| 2023-11-21 | 8.200 | 8.240 | 8.100 | 8.120 | 8.120 | 5,113,900 |
| 2023-11-20 | 8.160 | 8.180 | 8.110 | 8.180 | 8.180 | 4,557,777 |
| 2023-11-17 | 8.150 | 8.150 | 8.060 | 8.140 | 8.140 | 4,108,285 |
| 2023-11-16 | 8.140 | 8.170 | 8.100 | 8.110 | 8.110 | 4,278,856 |
| 2023-11-15 | 8.170 | 8.210 | 8.140 | 8.160 | 8.160 | 5,474,100 |
| 2023-11-14 | 8.230 | 8.230 | 8.100 | 8.160 | 8.160 | 7,109,979 |
| 2023-11-13 | 8.190 | 8.260 | 8.140 | 8.200 | 8.200 | 10,145,295 |
| 2023-11-10 | 7.960 | 8.230 | 7.910 | 8.190 | 8.190 | 14,674,466 |
| 2023-11-09 | 8.050 | 8.100 | 7.950 | 7.970 | 7.970 | 7,131,225 |
| 2023-11-08 | 8.010 | 8.110 | 7.950 | 8.060 | 8.060 | 8,196,784 |
| 2023-11-07 | 8.040 | 8.070 | 7.950 | 8.040 | 8.040 | 4,847,961 |
| 2023-11-06 | 7.970 | 8.040 | 7.920 | 8.040 | 8.040 | 7,201,247 |
| 2023-11-03 | 7.920 | 7.980 | 7.880 | 7.940 | 7.940 | 4,342,200 |
| 2023-11-02 | 7.910 | 7.960 | 7.850 | 7.910 | 7.910 | 4,365,889 |
| 2023-11-01 | 7.870 | 7.980 | 7.860 | 7.940 | 7.940 | 4,527,800 |
| 2023-10-31 | 7.940 | 7.940 | 7.820 | 7.860 | 7.860 | 4,231,102 |
| 2023-10-30 | 7.800 | 7.950 | 7.790 | 7.940 | 7.940 | 6,453,400 |
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.