Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.350	6.550	6.340	6.530	6.486	3,068,600
2022-05-06	6.310	6.480	6.250	6.380	6.337	3,274,465
2022-05-05	6.370	6.610	6.370	6.470	6.426	4,479,133
2022-04-29	6.200	6.420	6.100	6.340	6.297	4,769,956
2022-04-28	6.240	6.260	6.030	6.090	6.049	4,131,100
2022-04-27	5.990	6.310	5.790	6.290	6.247	5,835,358
2022-04-26	6.430	6.450	5.970	5.990	5.949	5,013,391
2022-04-25	6.780	6.790	6.280	6.300	6.257	6,165,582
2022-04-22	6.880	6.960	6.660	6.890	6.843	5,994,615
2022-04-21	7.210	7.390	6.880	6.880	6.833	8,688,296
2022-04-20	7.260	7.560	7.250	7.330	7.280	10,992,295
2022-04-19	7.120	7.790	7.120	7.620	7.568	13,776,615
2022-04-18	7.180	7.210	6.960	7.080	7.032	4,819,200
2022-04-15	7.220	7.250	7.060	7.180	7.131	4,297,570
2022-04-14	7.150	7.270	7.110	7.220	7.171	3,141,228
2022-04-13	7.240	7.330	7.080	7.150	7.102	3,851,600
2022-04-12	7.070	7.260	7.030	7.240	7.191	3,302,600
2022-04-11	7.310	7.500	7.010	7.090	7.042	3,883,485
2022-04-08	7.500	7.640	7.250	7.290	7.241	5,148,200
2022-04-07	7.820	7.840	7.540	7.540	7.489	5,437,755
2022-04-06	7.530	7.970	7.530	7.840	7.787	7,341,945
2022-04-01	7.650	7.720	7.510	7.550	7.499	5,079,850
2022-03-31	7.690	7.760	7.600	7.610	7.559	6,387,531
2022-03-30	7.760	7.800	7.600	7.720	7.668	6,355,300
2022-03-29	7.880	7.920	7.630	7.780	7.727	6,466,699
2022-03-28	7.700	7.930	7.600	7.860	7.807	11,060,782
2022-03-25	8.090	8.180	7.770	7.820	7.767	20,003,277
2022-03-24	7.530	8.090	7.400	8.090	8.035	12,490,237
2022-03-23	7.380	7.550	7.320	7.350	7.300	5,450,000
2022-03-22	7.400	7.420	7.230	7.300	7.251	4,090,700
2022-03-21	7.260	7.390	7.200	7.330	7.280	4,645,800
2022-03-18	7.130	7.350	7.130	7.240	7.191	4,665,500
2022-03-17	7.180	7.300	7.090	7.170	7.121	7,186,689
2022-03-16	6.940	7.170	6.780	7.140	7.092	8,721,484
2022-03-15	7.530	7.530	6.860	6.860	6.814	11,601,514
2022-03-14	7.960	7.990	7.550	7.550	7.499	7,693,751
2022-03-11	8.140	8.140	7.850	8.050	7.996	6,365,708
2022-03-10	8.070	8.340	7.990	8.160	8.105	7,556,600
2022-03-09	8.210	8.300	7.650	8.000	7.946	8,449,949
2022-03-08	8.580	8.620	8.070	8.240	8.184	9,229,580
2022-03-07	8.830	8.860	8.530	8.580	8.522	8,683,653
2022-03-04	8.990	9.000	8.650	8.660	8.601	14,719,089
2022-03-03	8.890	9.140	8.660	9.100	9.038	23,308,389
2022-03-02	8.450	8.640	8.410	8.600	8.542	11,342,287
2022-03-01	8.420	8.490	8.320	8.360	8.303	8,002,036
2022-02-28	8.510	8.620	8.340	8.420	8.363	11,660,871
2022-02-25	8.440	8.650	8.320	8.510	8.452	17,200,492
2022-02-24	8.400	8.850	8.380	8.780	8.721	27,870,879
2022-02-23	8.330	8.450	8.130	8.180	8.125	10,885,075
2022-02-22	7.980	8.250	7.930	8.160	8.105	12,997,953
2022-02-21	7.890	8.010	7.870	7.990	7.936	3,585,930
2022-02-18	7.850	7.900	7.760	7.890	7.837	2,523,600
2022-02-17	7.910	8.010	7.830	7.870	7.817	3,551,035
2022-02-16	7.860	8.010	7.840	7.920	7.866	3,832,112
2022-02-15	7.940	8.040	7.810	7.840	7.787	3,487,300
2022-02-14	7.850	8.040	7.800	7.910	7.856	3,689,200
2022-02-11	8.100	8.100	7.880	7.890	7.837	3,876,400
2022-02-10	8.120	8.160	8.030	8.100	8.045	2,998,647
2022-02-09	8.100	8.190	8.040	8.160	8.105	3,419,105
2022-02-08	7.980	8.230	7.850	8.170	8.115	6,113,500

← NewerPage 19 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.