Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.250	10.250	10.250	10.250	10.213	0
2022-11-01	10.180	10.280	9.880	10.250	10.213	26,326,382
2022-10-31	10.520	10.930	9.770	10.110	10.073	32,643,897
2022-10-28	10.820	11.280	10.500	10.850	10.811	37,510,453
2022-10-27	10.500	11.000	10.230	11.000	10.960	44,395,290
2022-10-26	10.480	10.530	10.190	10.440	10.402	25,238,571
2022-10-25	10.760	10.850	10.210	10.290	10.253	30,945,054
2022-10-24	11.150	11.370	10.720	10.730	10.691	32,178,801
2022-10-21	11.560	11.720	10.910	11.150	11.110	43,355,937
2022-10-20	11.150	11.950	11.110	11.810	11.767	51,206,632
2022-10-19	12.210	12.400	11.560	11.560	11.518	62,850,505
2022-10-18	13.630	14.320	12.550	12.840	12.794	82,057,311
2022-10-17	13.200	14.860	13.140	13.940	13.890	68,969,434
2022-10-14	13.300	14.450	13.000	13.690	13.641	80,655,510
2022-10-13	11.790	13.300	11.410	13.300	13.252	72,929,100
2022-10-12	11.660	12.820	11.180	12.090	12.046	82,017,497
2022-10-11	10.390	11.650	10.190	11.650	11.608	57,221,618
2022-10-10	10.170	11.390	10.020	10.590	10.552	55,243,302
2022-09-30	9.800	10.600	9.410	10.360	10.323	43,839,499
2022-09-29	10.000	10.430	9.360	9.660	9.625	43,216,449
2022-09-28	10.360	10.800	9.960	10.100	10.063	57,463,406
2022-09-27	9.480	9.860	9.100	9.820	9.785	32,375,818
2022-09-26	9.600	9.740	9.250	9.480	9.446	26,679,689
2022-09-23	9.840	10.120	9.650	9.850	9.814	41,322,780
2022-09-22	9.840	9.960	9.510	9.830	9.794	40,152,749
2022-09-21	9.810	10.480	9.500	9.970	9.934	68,110,460
2022-09-20	8.950	9.630	8.940	9.630	9.595	20,791,224
2022-09-19	9.010	9.080	8.620	8.750	8.718	22,806,164
2022-09-16	9.500	9.560	8.500	9.070	9.037	35,219,726
2022-09-15	9.770	9.850	9.150	9.360	9.326	61,337,505
2022-09-14	8.460	9.310	8.430	9.310	9.276	18,038,331
2022-09-13	8.560	8.700	8.410	8.460	8.429	11,773,700
2022-09-09	8.800	8.980	8.550	8.560	8.529	16,114,700
2022-09-08	9.120	9.130	8.700	8.730	8.698	16,732,900
2022-09-07	9.450	9.460	9.060	9.120	9.087	23,945,257
2022-09-06	9.640	9.990	9.130	9.340	9.306	45,522,077
2022-09-05	8.440	9.250	8.440	9.250	9.217	15,694,698
2022-09-02	8.050	8.500	7.990	8.410	8.380	14,702,457
2022-09-01	7.880	8.260	7.850	8.050	8.021	12,844,868
2022-08-31	8.580	8.670	7.920	7.930	7.901	23,709,834
2022-08-30	9.000	9.050	8.650	8.800	8.768	23,291,676
2022-08-29	8.670	9.280	8.550	9.190	9.157	29,160,743
2022-08-26	8.820	8.950	8.520	8.820	8.788	21,623,439
2022-08-25	8.630	9.260	8.600	9.080	9.047	30,637,746
2022-08-24	8.840	8.930	8.430	8.510	8.479	15,708,054
2022-08-23	8.700	9.060	8.700	8.970	8.938	19,478,853
2022-08-22	8.460	8.790	8.420	8.700	8.669	11,802,089
2022-08-19	8.400	8.500	8.320	8.450	8.419	6,065,000
2022-08-18	8.440	8.460	8.290	8.370	8.340	4,892,028
2022-08-17	8.580	8.610	8.390	8.420	8.390	5,478,794
2022-08-16	8.600	8.650	8.440	8.500	8.469	7,282,026
2022-08-15	8.660	8.720	8.540	8.580	8.549	6,452,300
2022-08-12	8.590	8.740	8.480	8.660	8.629	8,858,900
2022-08-11	8.470	8.680	8.380	8.570	8.539	9,817,600
2022-08-10	8.360	8.490	8.310	8.450	8.419	7,878,746
2022-08-09	8.200	8.520	8.200	8.380	8.350	12,946,272
2022-08-08	8.060	8.200	7.890	8.200	8.170	6,926,803
2022-08-05	7.880	8.350	7.780	8.060	8.031	8,639,720
2022-08-04	7.700	7.830	7.600	7.800	7.772	4,844,000
2022-08-03	7.710	8.000	7.660	7.680	7.652	7,704,356

← NewerPage 17 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.