Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.010 | 8.820 | 8.010 | 8.470 | 8.470 | 78,921,092 |
| 2026-07-16 | 8.170 | 8.360 | 8.000 | 8.020 | 8.020 | 48,716,765 |
| 2026-07-15 | 8.590 | 9.050 | 8.310 | 8.430 | 8.430 | 76,483,037 |
| 2026-07-14 | 9.300 | 9.300 | 8.320 | 8.870 | 8.870 | 99,094,121 |
| 2026-07-13 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 10,240,801 |
| 2026-07-10 | 7.680 | 7.990 | 7.550 | 7.770 | 7.770 | 33,496,502 |
| 2026-07-09 | 7.820 | 8.100 | 7.650 | 7.770 | 7.770 | 32,287,099 |
| 2026-07-08 | 8.220 | 8.260 | 7.750 | 7.810 | 7.810 | 30,467,686 |
| 2026-07-07 | 8.690 | 8.700 | 8.010 | 8.050 | 8.050 | 35,777,700 |
| 2026-07-06 | 9.120 | 9.260 | 8.610 | 8.630 | 8.630 | 35,986,456 |
| 2026-07-03 | 9.750 | 9.840 | 9.270 | 9.280 | 9.280 | 42,978,170 |
| 2026-07-02 | 9.800 | 10.300 | 9.680 | 9.750 | 9.750 | 52,935,180 |
| 2026-07-01 | 9.650 | 10.440 | 9.650 | 9.940 | 9.940 | 73,641,847 |
| 2026-06-30 | 9.330 | 9.690 | 8.970 | 9.540 | 9.540 | 76,641,403 |
| 2026-06-29 | 9.050 | 9.690 | 9.050 | 9.690 | 9.690 | 83,731,558 |
| 2026-06-26 | 9.210 | 9.510 | 8.660 | 8.810 | 8.810 | 70,665,208 |
| 2026-06-25 | 9.600 | 10.000 | 9.470 | 9.470 | 9.470 | 91,221,464 |
| 2026-06-24 | 10.990 | 10.990 | 10.520 | 10.520 | 10.520 | 36,414,700 |
| 2026-06-23 | 10.780 | 11.690 | 10.410 | 11.690 | 11.690 | 118,485,766 |
| 2026-06-22 | 10.100 | 10.740 | 10.010 | 10.630 | 10.630 | 74,139,918 |
| 2026-06-18 | 9.780 | 10.250 | 9.680 | 10.120 | 10.120 | 71,171,596 |
| 2026-06-17 | 9.780 | 10.100 | 9.490 | 9.900 | 9.900 | 91,721,059 |
| 2026-06-16 | 8.770 | 9.650 | 8.510 | 9.650 | 9.650 | 61,045,791 |
| 2026-06-15 | 8.930 | 9.050 | 8.620 | 8.770 | 8.770 | 55,606,048 |
| 2026-06-12 | 9.400 | 9.850 | 9.110 | 9.160 | 9.160 | 84,269,384 |
| 2026-06-11 | 9.250 | 9.850 | 8.710 | 9.850 | 9.850 | 86,904,189 |
| 2026-06-10 | 8.430 | 9.330 | 8.380 | 8.950 | 8.950 | 68,705,248 |
| 2026-06-09 | 8.940 | 9.000 | 8.330 | 8.480 | 8.480 | 36,842,345 |
| 2026-06-08 | 8.930 | 9.180 | 8.740 | 8.760 | 8.760 | 39,250,055 |
| 2026-06-05 | 9.090 | 9.290 | 8.710 | 8.880 | 8.880 | 44,056,254 |
| 2026-06-04 | 9.320 | 9.630 | 9.140 | 9.270 | 9.270 | 49,428,547 |
| 2026-06-03 | 9.090 | 9.470 | 8.980 | 9.420 | 9.420 | 45,817,491 |
| 2026-06-02 | 9.240 | 9.480 | 8.870 | 9.050 | 9.050 | 32,830,171 |
| 2026-06-01 | 8.930 | 9.360 | 8.910 | 9.250 | 9.250 | 37,893,283 |
| 2026-05-29 | 9.120 | 9.140 | 8.810 | 8.900 | 8.900 | 22,367,172 |
| 2026-05-28 | 9.180 | 9.270 | 8.920 | 9.080 | 9.080 | 22,150,314 |
| 2026-05-27 | 9.330 | 9.400 | 9.020 | 9.110 | 9.110 | 22,294,768 |
| 2026-05-26 | 9.680 | 9.680 | 9.270 | 9.390 | 9.390 | 29,401,401 |
| 2026-05-25 | 9.800 | 9.950 | 9.560 | 9.680 | 9.680 | 33,056,900 |
| 2026-05-22 | 9.990 | 10.010 | 9.720 | 9.970 | 9.970 | 33,901,460 |
| 2026-05-21 | 10.400 | 10.470 | 9.830 | 9.880 | 9.880 | 58,118,621 |
| 2026-05-20 | 10.620 | 10.840 | 10.370 | 10.650 | 10.650 | 50,741,952 |
| 2026-05-19 | 11.010 | 11.130 | 10.380 | 10.710 | 10.710 | 66,136,006 |
| 2026-05-18 | 11.000 | 11.340 | 10.730 | 11.120 | 11.120 | 66,860,935 |
| 2026-05-15 | 11.010 | 11.570 | 10.600 | 10.980 | 10.980 | 81,497,220 |
| 2026-05-14 | 11.550 | 12.280 | 11.180 | 11.230 | 11.230 | 112,476,246 |
| 2026-05-13 | 11.330 | 11.580 | 11.160 | 11.530 | 11.530 | 66,575,191 |
| 2026-05-12 | 12.110 | 12.270 | 11.120 | 11.280 | 11.280 | 84,620,751 |
| 2026-05-11 | 12.090 | 12.350 | 11.990 | 12.100 | 12.100 | 88,178,648 |
| 2026-05-08 | 12.500 | 12.860 | 11.850 | 11.850 | 11.850 | 122,074,396 |
| 2026-05-07 | 13.900 | 14.060 | 13.050 | 13.050 | 13.050 | 89,948,207 |
| 2026-05-06 | 14.360 | 14.620 | 13.630 | 14.500 | 14.500 | 117,062,068 |
| 2026-04-30 | 14.680 | 15.100 | 13.820 | 14.260 | 14.260 | 108,847,733 |
| 2026-04-29 | 13.640 | 14.890 | 12.790 | 14.550 | 14.550 | 152,957,928 |
| 2026-04-28 | 13.000 | 13.780 | 12.550 | 13.780 | 13.780 | 140,836,920 |
| 2026-04-27 | 12.240 | 12.530 | 11.840 | 12.530 | 12.530 | 94,214,287 |
| 2026-04-24 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 16,138,380 |
| 2026-04-23 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 13,186,386 |
| 2026-04-22 | 8.650 | 9.410 | 8.640 | 9.410 | 9.410 | 96,463,529 |
| 2026-04-21 | 8.640 | 8.780 | 8.250 | 8.550 | 8.550 | 73,379,751 |
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.