Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.300	8.370	8.020	8.370	8.370	12,236,561
2023-07-27	8.330	8.360	8.300	8.340	8.340	5,083,800
2023-07-26	8.300	8.350	8.260	8.350	8.350	4,453,100
2023-07-25	8.230	8.320	8.230	8.300	8.300	5,148,460
2023-07-24	8.250	8.310	8.210	8.230	8.230	3,603,474
2023-07-21	8.230	8.280	8.170	8.280	8.280	3,398,200
2023-07-20	8.290	8.310	8.180	8.200	8.200	4,202,261
2023-07-19	8.430	8.460	8.230	8.250	8.250	9,745,470
2023-07-18	8.460	8.520	8.370	8.510	8.510	5,476,771
2023-07-17	8.430	8.520	8.370	8.470	8.470	6,558,800
2023-07-14	8.300	8.550	8.230	8.520	8.520	11,203,020
2023-07-13	8.280	8.360	8.250	8.330	8.330	5,134,519
2023-07-12	8.480	8.500	8.270	8.290	8.260	6,961,400
2023-07-11	8.550	8.550	8.420	8.440	8.410	6,571,018
2023-07-10	8.610	8.650	8.480	8.560	8.529	8,627,755
2023-07-07	8.520	8.590	8.450	8.560	8.529	7,063,770
2023-07-06	8.490	8.590	8.460	8.530	8.499	6,677,710
2023-07-05	8.440	8.570	8.440	8.510	8.479	7,517,578
2023-07-04	8.530	8.560	8.410	8.490	8.459	10,220,454
2023-07-03	8.550	8.610	8.520	8.570	8.539	10,251,700
2023-06-30	8.610	8.640	8.490	8.550	8.519	12,279,515
2023-06-29	8.740	8.760	8.550	8.640	8.609	21,372,141
2023-06-28	8.400	9.120	8.340	8.850	8.818	32,096,540
2023-06-27	8.350	8.500	8.250	8.460	8.429	13,685,229
2023-06-26	8.020	8.700	7.880	8.350	8.320	16,436,582
2023-06-21	8.180	8.270	8.100	8.100	8.071	5,066,932
2023-06-20	8.130	8.190	8.050	8.190	8.160	6,326,653
2023-06-19	8.280	8.330	8.140	8.150	8.121	9,841,593
2023-06-16	8.330	8.550	8.300	8.400	8.370	11,124,471
2023-06-15	8.310	8.390	8.180	8.270	8.240	7,117,062
2023-06-14	8.380	8.460	8.260	8.310	8.280	6,088,928
2023-06-13	8.390	8.390	8.260	8.380	8.350	7,097,000
2023-06-12	8.220	8.430	8.200	8.430	8.400	13,929,910
2023-06-09	8.080	8.140	8.030	8.120	8.091	5,770,902
2023-06-08	8.100	8.200	8.030	8.140	8.111	6,484,471
2023-06-07	8.280	8.320	8.070	8.100	8.071	8,953,102
2023-06-06	8.470	8.470	8.270	8.290	8.260	9,109,009
2023-06-05	8.410	8.550	8.230	8.480	8.449	15,165,651
2023-06-02	8.600	8.600	8.380	8.420	8.390	9,238,450
2023-06-01	8.370	8.660	8.360	8.480	8.449	15,148,610
2023-05-31	8.490	8.550	8.320	8.420	8.390	16,538,602
2023-05-30	8.640	8.800	8.500	8.570	8.539	24,387,220
2023-05-29	8.550	9.000	8.310	8.830	8.798	40,769,634
2023-05-26	8.560	9.140	8.320	8.680	8.649	47,444,383
2023-05-25	7.830	8.560	7.790	8.560	8.529	36,969,633
2023-05-24	7.820	7.890	7.720	7.780	7.752	2,995,200
2023-05-23	7.960	8.020	7.850	7.850	7.822	3,079,974
2023-05-22	7.970	8.000	7.910	7.980	7.951	3,220,184
2023-05-19	8.010	8.010	7.920	7.940	7.911	2,968,684
2023-05-18	7.970	8.000	7.940	7.980	7.951	3,281,800
2023-05-17	7.970	7.970	7.890	7.940	7.911	3,530,780
2023-05-16	8.010	8.020	7.920	7.970	7.941	2,790,200
2023-05-15	7.870	8.010	7.870	8.000	7.971	4,081,108
2023-05-12	7.990	8.010	7.890	7.890	7.861	2,806,203
2023-05-11	7.970	8.040	7.900	8.000	7.971	4,016,431
2023-05-10	7.870	7.940	7.830	7.910	7.881	3,210,391
2023-05-09	7.960	8.000	7.870	7.900	7.871	5,130,957
2023-05-08	7.880	8.130	7.880	7.960	7.931	6,167,048
2023-05-05	7.870	7.880	7.740	7.830	7.802	4,364,600
2023-05-04	7.690	7.870	7.690	7.850	7.822	4,553,776

← NewerPage 14 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.