Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.130	9.230	9.100	9.180	9.147	9,773,669
2023-02-01	9.100	9.160	9.050	9.150	9.117	8,490,421
2023-01-31	9.040	9.110	8.970	9.110	9.077	7,933,856
2023-01-30	8.990	9.040	8.930	9.040	9.007	10,614,924
2023-01-20	8.760	8.950	8.720	8.920	8.888	10,921,928
2023-01-19	8.720	8.780	8.710	8.730	8.698	4,480,720
2023-01-18	8.700	8.810	8.690	8.740	8.708	4,860,285
2023-01-17	8.830	8.830	8.670	8.690	8.659	5,347,974
2023-01-16	8.660	8.830	8.660	8.770	8.738	6,159,816
2023-01-13	8.790	8.840	8.660	8.720	8.688	6,352,451
2023-01-12	8.900	8.910	8.710	8.740	8.708	10,056,906
2023-01-11	8.820	9.040	8.820	8.930	8.898	10,203,197
2023-01-10	9.070	9.080	8.860	8.860	8.828	11,144,730
2023-01-09	8.910	9.070	8.890	9.070	9.037	13,298,413
2023-01-06	8.900	9.050	8.850	8.930	8.898	15,645,351
2023-01-05	8.790	9.120	8.630	8.950	8.918	25,630,471
2023-01-04	8.780	8.850	8.640	8.780	8.748	9,362,358
2023-01-03	8.540	8.770	8.540	8.750	8.718	10,025,879
2022-12-30	8.590	8.670	8.530	8.540	8.509	9,574,950
2022-12-29	8.670	8.730	8.560	8.570	8.539	9,367,731
2022-12-28	8.900	8.900	8.700	8.720	8.688	8,929,743
2022-12-27	8.930	9.040	8.830	8.910	8.878	12,099,400
2022-12-26	8.720	9.020	8.660	8.980	8.948	12,514,221
2022-12-23	8.770	8.850	8.640	8.720	8.688	10,186,255
2022-12-22	9.120	9.210	8.810	8.820	8.788	13,444,799
2022-12-21	9.330	9.370	8.990	9.090	9.057	13,956,319
2022-12-20	9.340	9.440	9.250	9.370	9.336	8,357,036
2022-12-19	9.760	9.760	9.320	9.380	9.346	18,189,753
2022-12-16	10.000	10.020	9.780	9.790	9.755	14,075,231
2022-12-15	10.190	10.190	9.930	10.050	10.014	11,870,754
2022-12-14	10.090	10.260	9.990	10.220	10.183	17,318,460
2022-12-13	10.330	10.350	9.910	10.100	10.063	19,644,694
2022-12-12	10.170	10.290	10.170	10.280	10.243	17,302,100
2022-12-09	10.350	10.410	10.020	10.110	10.073	32,704,642
2022-12-08	10.770	10.950	10.440	10.440	10.402	35,415,396
2022-12-07	11.200	11.290	10.770	10.810	10.771	33,212,213
2022-12-06	12.000	12.010	11.200	11.300	11.259	37,854,402
2022-12-05	11.970	12.130	11.850	11.990	11.947	21,106,725
2022-12-02	11.960	12.200	11.900	11.990	11.947	29,015,155
2022-12-01	11.520	12.330	11.440	12.240	12.196	46,956,006
2022-11-30	11.200	12.300	11.170	11.690	11.648	42,511,751
2022-11-29	11.280	11.400	11.120	11.330	11.289	21,441,697
2022-11-28	11.130	11.460	11.010	11.420	11.379	18,781,493
2022-11-25	11.310	11.690	11.070	11.310	11.269	26,667,865
2022-11-24	11.700	11.820	11.320	11.470	11.429	28,615,249
2022-11-23	11.200	11.870	11.100	11.660	11.618	38,865,482
2022-11-22	11.260	11.420	11.010	11.200	11.160	21,034,508
2022-11-21	11.010	11.460	10.910	11.210	11.169	29,842,731
2022-11-18	10.680	11.300	10.620	11.040	11.000	31,117,771
2022-11-17	11.000	11.050	10.650	10.700	10.661	23,057,750
2022-11-16	10.480	11.370	10.320	11.140	11.100	37,183,850
2022-11-15	10.300	10.490	10.290	10.470	10.432	13,662,117
2022-11-14	10.720	10.750	10.250	10.280	10.243	19,659,784
2022-11-11	11.150	11.260	10.700	10.710	10.671	28,317,921
2022-11-10	11.510	11.580	11.100	11.110	11.070	29,727,163
2022-11-09	11.350	11.980	11.210	11.660	11.618	44,053,794
2022-11-08	10.700	11.780	10.520	11.700	11.658	45,997,286
2022-11-07	10.680	11.050	10.650	10.740	10.701	28,185,029
2022-11-04	10.590	11.000	10.320	10.850	10.811	35,470,494
2022-11-03	10.360	11.270	10.250	10.700	10.661	38,417,378

← NewerPage 16 of 21 · 1,217 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.