Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.550	7.750	7.550	7.740	7.712	5,974,976
2023-04-27	7.550	7.640	7.500	7.540	7.513	3,972,756
2023-04-26	7.380	7.570	7.330	7.550	7.523	4,565,553
2023-04-25	7.550	7.580	7.260	7.400	7.373	5,719,300
2023-04-24	7.510	7.590	7.390	7.540	7.513	4,431,859
2023-04-21	7.750	7.790	7.450	7.510	7.483	7,337,656
2023-04-20	7.900	7.910	7.730	7.770	7.742	4,274,876
2023-04-19	7.990	8.050	7.880	7.890	7.861	5,575,200
2023-04-18	8.130	8.130	8.000	8.020	7.991	5,831,802
2023-04-17	7.960	8.180	7.930	8.110	8.081	9,395,708
2023-04-14	7.950	7.960	7.870	7.910	7.881	3,566,500
2023-04-13	7.880	8.050	7.850	7.930	7.901	6,676,132
2023-04-12	7.890	7.940	7.840	7.860	7.832	2,851,612
2023-04-11	7.840	7.900	7.770	7.890	7.861	3,501,397
2023-04-10	8.010	8.030	7.810	7.830	7.802	5,468,819
2023-04-07	7.850	8.020	7.820	8.010	7.981	5,564,338
2023-04-06	7.890	7.960	7.720	7.840	7.812	5,062,169
2023-04-04	8.000	8.050	7.850	7.860	7.832	5,643,310
2023-04-03	7.900	8.100	7.900	7.990	7.961	6,093,008
2023-03-31	7.850	7.900	7.750	7.900	7.871	4,193,500
2023-03-30	7.930	7.940	7.740	7.800	7.772	6,125,623
2023-03-29	7.980	8.010	7.840	7.910	7.881	6,596,010
2023-03-28	8.030	8.120	7.990	8.010	7.981	5,631,191
2023-03-27	8.020	8.050	7.930	7.970	7.941	5,018,515
2023-03-24	8.140	8.160	8.010	8.020	7.991	6,633,871
2023-03-23	8.220	8.230	8.110	8.130	8.101	5,844,872
2023-03-22	8.280	8.360	8.180	8.240	8.210	5,370,100
2023-03-21	8.120	8.230	8.110	8.230	8.200	4,658,100
2023-03-20	8.280	8.300	8.110	8.120	8.091	5,284,634
2023-03-17	8.280	8.320	8.220	8.250	8.220	4,858,700
2023-03-16	8.450	8.450	8.230	8.240	8.210	6,051,666
2023-03-15	8.360	8.500	8.350	8.460	8.429	5,204,343
2023-03-14	8.530	8.550	8.280	8.340	8.310	6,453,208
2023-03-13	8.480	8.570	8.390	8.540	8.509	5,498,102
2023-03-10	8.650	8.720	8.500	8.500	8.469	7,054,146
2023-03-09	8.690	8.810	8.690	8.730	8.698	3,583,476
2023-03-08	8.680	8.740	8.600	8.740	8.708	5,222,331
2023-03-07	8.950	9.030	8.710	8.720	8.688	11,017,533
2023-03-06	8.910	8.970	8.870	8.930	8.898	4,695,100
2023-03-03	8.860	8.910	8.820	8.900	8.868	4,074,100
2023-03-02	8.880	8.950	8.860	8.860	8.828	5,675,600
2023-03-01	8.850	8.910	8.820	8.900	8.868	6,243,776
2023-02-28	8.870	8.880	8.800	8.880	8.848	4,202,174
2023-02-27	8.950	8.950	8.800	8.830	8.798	4,937,201
2023-02-24	8.980	9.000	8.880	8.930	8.898	5,251,233
2023-02-23	8.970	9.080	8.930	8.990	8.958	5,007,969
2023-02-22	8.990	9.030	8.930	8.960	8.928	5,241,270
2023-02-21	9.000	9.060	8.960	9.040	9.007	6,326,035
2023-02-20	8.940	8.990	8.820	8.970	8.938	6,396,650
2023-02-17	8.920	9.040	8.900	8.930	8.898	8,053,750
2023-02-16	9.230	9.310	8.880	8.980	8.948	14,002,554
2023-02-15	9.340	9.350	9.200	9.210	9.177	9,319,254
2023-02-14	9.240	9.340	9.200	9.330	9.296	11,934,457
2023-02-13	9.190	9.270	9.180	9.210	9.177	7,102,574
2023-02-10	9.180	9.260	9.140	9.210	9.177	7,170,399
2023-02-09	9.110	9.200	9.080	9.180	9.147	7,800,254
2023-02-08	9.210	9.320	9.140	9.140	9.107	9,240,545
2023-02-07	9.110	9.260	9.070	9.220	9.187	9,913,997
2023-02-06	9.120	9.190	9.060	9.090	9.057	6,812,699
2023-02-03	9.150	9.160	8.960	9.090	9.057	9,607,600

← NewerPage 15 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.