Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.070 | 8.140 | 7.640 | 7.730 | 7.702 | 9,235,098 |
| 2022-08-01 | 8.190 | 8.240 | 8.070 | 8.200 | 8.170 | 5,712,442 |
| 2022-07-29 | 8.280 | 8.390 | 8.170 | 8.200 | 8.170 | 6,152,756 |
| 2022-07-28 | 8.430 | 8.500 | 8.210 | 8.300 | 8.270 | 9,548,314 |
| 2022-07-27 | 8.180 | 8.570 | 8.180 | 8.350 | 8.320 | 12,574,804 |
| 2022-07-26 | 7.960 | 8.190 | 7.770 | 8.160 | 8.131 | 8,243,144 |
| 2022-07-25 | 8.060 | 8.250 | 7.880 | 7.900 | 7.847 | 6,356,600 |
| 2022-07-22 | 8.190 | 8.440 | 7.960 | 8.140 | 8.085 | 13,050,814 |
| 2022-07-21 | 8.170 | 8.320 | 8.100 | 8.260 | 8.204 | 10,289,310 |
| 2022-07-20 | 8.130 | 8.170 | 7.980 | 8.140 | 8.085 | 5,174,551 |
| 2022-07-19 | 8.040 | 8.160 | 7.960 | 8.070 | 8.015 | 5,990,000 |
| 2022-07-18 | 7.740 | 8.050 | 7.700 | 8.040 | 7.986 | 8,559,059 |
| 2022-07-15 | 7.800 | 7.920 | 7.630 | 7.700 | 7.648 | 5,738,641 |
| 2022-07-14 | 8.010 | 8.040 | 7.810 | 7.840 | 7.787 | 5,902,402 |
| 2022-07-13 | 8.040 | 8.070 | 7.900 | 8.010 | 7.956 | 6,373,421 |
| 2022-07-12 | 7.880 | 8.200 | 7.860 | 8.090 | 8.035 | 13,147,714 |
| 2022-07-11 | 7.900 | 7.950 | 7.720 | 7.870 | 7.817 | 4,604,200 |
| 2022-07-08 | 7.900 | 8.020 | 7.810 | 7.860 | 7.807 | 5,100,919 |
| 2022-07-07 | 7.660 | 7.950 | 7.660 | 7.810 | 7.757 | 4,868,050 |
| 2022-07-06 | 7.730 | 7.820 | 7.640 | 7.670 | 7.618 | 3,992,588 |
| 2022-07-05 | 7.820 | 7.980 | 7.620 | 7.830 | 7.777 | 7,984,490 |
| 2022-07-04 | 7.770 | 7.830 | 7.670 | 7.790 | 7.737 | 4,377,200 |
| 2022-07-01 | 7.770 | 7.810 | 7.670 | 7.770 | 7.717 | 4,592,101 |
| 2022-06-30 | 7.770 | 7.950 | 7.610 | 7.660 | 7.608 | 7,573,860 |
| 2022-06-29 | 8.000 | 8.040 | 7.770 | 7.770 | 7.717 | 7,210,915 |
| 2022-06-28 | 7.980 | 8.020 | 7.900 | 8.020 | 7.966 | 5,790,275 |
| 2022-06-27 | 7.910 | 8.030 | 7.880 | 7.950 | 7.896 | 6,049,530 |
| 2022-06-24 | 7.820 | 7.950 | 7.800 | 7.840 | 7.787 | 5,684,200 |
| 2022-06-23 | 7.800 | 7.890 | 7.640 | 7.880 | 7.827 | 8,127,189 |
| 2022-06-22 | 7.980 | 8.050 | 7.800 | 7.820 | 7.767 | 7,270,730 |
| 2022-06-21 | 8.060 | 8.330 | 7.900 | 8.000 | 7.946 | 9,975,021 |
| 2022-06-20 | 7.900 | 8.080 | 7.900 | 8.050 | 7.996 | 9,060,950 |
| 2022-06-17 | 7.850 | 8.100 | 7.710 | 7.870 | 7.817 | 11,200,802 |
| 2022-06-16 | 8.210 | 8.400 | 7.860 | 7.930 | 7.876 | 20,862,210 |
| 2022-06-15 | 8.600 | 8.720 | 8.250 | 8.250 | 8.194 | 26,834,276 |
| 2022-06-14 | 8.310 | 8.870 | 8.300 | 8.650 | 8.591 | 29,860,704 |
| 2022-06-13 | 8.290 | 8.800 | 8.160 | 8.560 | 8.502 | 25,300,116 |
| 2022-06-10 | 8.100 | 8.600 | 8.100 | 8.510 | 8.452 | 30,366,732 |
| 2022-06-09 | 8.330 | 9.370 | 8.120 | 8.410 | 8.353 | 41,757,769 |
| 2022-06-08 | 8.990 | 8.990 | 8.300 | 8.700 | 8.641 | 50,427,114 |
| 2022-06-07 | 8.170 | 8.170 | 8.170 | 8.170 | 8.115 | 1,861,225 |
| 2022-06-06 | 7.430 | 7.430 | 7.430 | 7.430 | 7.380 | 569,900 |
| 2022-06-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-06-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.704 | 0 |
| 2022-05-19 | 6.620 | 6.770 | 6.550 | 6.750 | 6.704 | 3,306,495 |
| 2022-05-18 | 6.630 | 6.750 | 6.580 | 6.680 | 6.635 | 3,090,509 |
| 2022-05-17 | 6.620 | 6.710 | 6.560 | 6.640 | 6.595 | 3,084,609 |
| 2022-05-16 | 6.600 | 6.650 | 6.550 | 6.650 | 6.605 | 3,285,300 |
| 2022-05-13 | 6.530 | 6.660 | 6.480 | 6.550 | 6.506 | 3,595,626 |
| 2022-05-12 | 6.460 | 6.620 | 6.410 | 6.530 | 6.486 | 5,010,959 |
| 2022-05-11 | 6.530 | 6.780 | 6.510 | 6.520 | 6.476 | 6,111,800 |
| 2022-05-10 | 6.440 | 6.540 | 6.350 | 6.530 | 6.486 | 4,135,259 |
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.