Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 7.700 | 7.850 | 7.660 | 7.820 | 7.820 | 5,682,708 |
| 2023-10-26 | 7.750 | 7.780 | 7.660 | 7.740 | 7.740 | 4,763,000 |
| 2023-10-25 | 7.780 | 7.860 | 7.710 | 7.800 | 7.800 | 5,759,000 |
| 2023-10-24 | 7.550 | 7.790 | 7.520 | 7.720 | 7.720 | 7,586,888 |
| 2023-10-23 | 7.820 | 7.850 | 7.450 | 7.510 | 7.510 | 9,689,329 |
| 2023-10-20 | 7.960 | 8.050 | 7.900 | 7.900 | 7.900 | 5,897,579 |
| 2023-10-19 | 8.120 | 8.120 | 7.960 | 8.010 | 8.010 | 7,587,215 |
| 2023-10-18 | 8.280 | 8.290 | 8.060 | 8.120 | 8.120 | 6,656,674 |
| 2023-10-17 | 8.380 | 8.380 | 8.250 | 8.280 | 8.280 | 7,788,273 |
| 2023-10-16 | 8.170 | 8.470 | 8.160 | 8.400 | 8.400 | 13,268,604 |
| 2023-10-13 | 8.240 | 8.320 | 8.130 | 8.160 | 8.160 | 6,689,440 |
| 2023-10-12 | 8.220 | 8.270 | 8.130 | 8.270 | 8.270 | 4,938,900 |
| 2023-10-11 | 8.370 | 8.390 | 8.170 | 8.220 | 8.220 | 9,216,456 |
| 2023-10-10 | 8.480 | 8.580 | 8.350 | 8.370 | 8.370 | 8,819,248 |
| 2023-10-09 | 8.420 | 8.560 | 8.410 | 8.440 | 8.440 | 8,080,992 |
| 2023-09-28 | 8.380 | 8.470 | 8.320 | 8.470 | 8.470 | 9,112,415 |
| 2023-09-27 | 8.360 | 8.530 | 8.320 | 8.340 | 8.340 | 7,630,587 |
| 2023-09-26 | 8.170 | 8.550 | 8.120 | 8.410 | 8.410 | 12,672,160 |
| 2023-09-25 | 8.200 | 8.290 | 8.150 | 8.160 | 8.160 | 5,502,800 |
| 2023-09-22 | 8.100 | 8.230 | 8.100 | 8.220 | 8.220 | 5,045,893 |
| 2023-09-21 | 8.180 | 8.230 | 8.100 | 8.130 | 8.130 | 5,014,045 |
| 2023-09-20 | 8.340 | 8.350 | 8.190 | 8.200 | 8.200 | 5,942,411 |
| 2023-09-19 | 8.380 | 8.490 | 8.330 | 8.350 | 8.350 | 6,483,000 |
| 2023-09-18 | 8.270 | 8.480 | 8.160 | 8.410 | 8.410 | 8,395,218 |
| 2023-09-15 | 8.540 | 8.570 | 8.290 | 8.330 | 8.330 | 10,344,772 |
| 2023-09-14 | 8.450 | 8.590 | 8.410 | 8.540 | 8.540 | 10,290,746 |
| 2023-09-13 | 8.410 | 8.550 | 8.310 | 8.470 | 8.470 | 10,475,585 |
| 2023-09-12 | 8.660 | 8.720 | 8.420 | 8.430 | 8.430 | 12,506,610 |
| 2023-09-11 | 8.610 | 8.710 | 8.570 | 8.670 | 8.670 | 7,772,426 |
| 2023-09-08 | 8.550 | 8.720 | 8.530 | 8.650 | 8.650 | 9,605,916 |
| 2023-09-07 | 8.800 | 8.800 | 8.600 | 8.610 | 8.610 | 14,543,441 |
| 2023-09-06 | 8.950 | 9.070 | 8.830 | 8.840 | 8.840 | 15,187,853 |
| 2023-09-05 | 9.020 | 9.160 | 8.840 | 9.010 | 9.010 | 21,819,461 |
| 2023-09-04 | 9.010 | 9.170 | 8.950 | 9.070 | 9.070 | 24,302,824 |
| 2023-09-01 | 8.760 | 9.300 | 8.650 | 9.070 | 9.070 | 28,368,555 |
| 2023-08-31 | 8.700 | 8.820 | 8.530 | 8.820 | 8.820 | 16,572,652 |
| 2023-08-30 | 8.920 | 9.000 | 8.700 | 8.710 | 8.710 | 26,023,405 |
| 2023-08-29 | 8.850 | 9.110 | 8.800 | 9.060 | 9.060 | 25,790,532 |
| 2023-08-28 | 9.580 | 9.580 | 8.750 | 8.860 | 8.860 | 36,573,964 |
| 2023-08-25 | 8.780 | 9.100 | 8.670 | 9.060 | 9.060 | 35,431,577 |
| 2023-08-24 | 8.850 | 8.910 | 8.600 | 8.720 | 8.720 | 26,486,023 |
| 2023-08-23 | 9.120 | 9.250 | 8.900 | 8.910 | 8.910 | 35,146,254 |
| 2023-08-22 | 8.880 | 9.320 | 8.830 | 8.950 | 8.950 | 42,767,653 |
| 2023-08-21 | 8.570 | 9.450 | 8.510 | 9.080 | 9.080 | 54,901,904 |
| 2023-08-18 | 8.260 | 8.830 | 8.180 | 8.590 | 8.590 | 33,559,930 |
| 2023-08-17 | 8.390 | 8.430 | 8.110 | 8.270 | 8.270 | 21,339,848 |
| 2023-08-16 | 8.710 | 8.900 | 8.450 | 8.490 | 8.490 | 22,876,208 |
| 2023-08-15 | 8.520 | 8.710 | 8.450 | 8.690 | 8.690 | 29,286,600 |
| 2023-08-14 | 8.480 | 8.640 | 8.370 | 8.560 | 8.560 | 27,437,377 |
| 2023-08-11 | 8.690 | 8.980 | 8.530 | 8.550 | 8.550 | 56,877,190 |
| 2023-08-10 | 7.990 | 8.690 | 7.990 | 8.690 | 8.690 | 42,658,989 |
| 2023-08-09 | 8.130 | 8.140 | 7.900 | 7.900 | 7.900 | 7,517,826 |
| 2023-08-08 | 8.070 | 8.130 | 8.010 | 8.110 | 8.110 | 4,377,300 |
| 2023-08-07 | 8.170 | 8.170 | 8.040 | 8.070 | 8.070 | 8,278,555 |
| 2023-08-04 | 8.410 | 8.420 | 8.210 | 8.210 | 8.210 | 8,162,000 |
| 2023-08-03 | 8.300 | 8.370 | 8.280 | 8.360 | 8.360 | 3,609,920 |
| 2023-08-02 | 8.500 | 8.500 | 8.340 | 8.360 | 8.360 | 6,693,289 |
| 2023-08-01 | 8.480 | 8.520 | 8.420 | 8.500 | 8.500 | 7,916,300 |
| 2023-07-31 | 8.350 | 8.470 | 8.340 | 8.470 | 8.470 | 9,717,831 |
| 2023-07-28 | 8.300 | 8.370 | 8.020 | 8.370 | 8.370 | 12,236,561 |
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.