Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.900	8.090	7.830	7.950	7.896	5,189,420
2022-01-28	7.580	7.850	7.470	7.760	7.707	6,971,920
2022-01-27	7.600	7.660	7.420	7.420	7.370	4,551,900
2022-01-26	7.580	7.780	7.570	7.640	7.588	3,996,459
2022-01-25	7.890	8.000	7.550	7.560	7.509	5,222,400
2022-01-24	7.920	8.040	7.890	7.890	7.837	3,559,300
2022-01-21	8.010	8.110	7.930	8.000	7.946	4,160,768
2022-01-20	8.330	8.330	8.020	8.030	7.976	6,711,155
2022-01-19	8.350	8.400	8.210	8.320	8.264	5,324,242
2022-01-18	8.660	8.660	8.270	8.310	8.254	9,539,722
2022-01-17	8.600	8.670	8.470	8.620	8.562	5,965,975
2022-01-14	9.070	9.070	8.600	8.620	8.562	10,727,487
2022-01-13	8.860	9.240	8.840	9.020	8.959	11,663,459
2022-01-12	8.790	8.920	8.790	8.850	8.790	4,720,074
2022-01-11	8.890	8.980	8.760	8.790	8.731	6,351,244
2022-01-10	8.750	9.050	8.700	8.880	8.820	10,220,946
2022-01-07	8.700	8.930	8.660	8.690	8.631	10,185,070
2022-01-06	8.430	8.870	8.430	8.730	8.671	9,944,089
2022-01-05	8.760	8.790	8.400	8.490	8.433	10,608,395
2022-01-04	8.750	8.850	8.640	8.800	8.740	7,154,710
2021-12-31	8.820	8.880	8.700	8.750	8.691	7,167,769
2021-12-30	8.850	8.860	8.650	8.690	8.631	7,632,229
2021-12-29	8.690	8.850	8.580	8.810	8.750	6,936,025
2021-12-28	8.850	8.900	8.680	8.720	8.661	6,750,919
2021-12-27	8.600	8.970	8.500	8.890	8.830	8,294,484
2021-12-24	9.300	9.350	8.680	8.690	8.631	15,755,045
2021-12-23	9.190	9.270	8.900	9.260	9.197	11,912,055
2021-12-22	9.210	9.450	9.150	9.180	9.118	16,989,570
2021-12-21	9.020	9.130	8.910	9.080	9.019	8,808,300
2021-12-20	9.050	9.180	9.010	9.010	8.949	11,153,600
2021-12-17	9.350	9.520	9.160	9.160	9.098	16,240,121
2021-12-16	9.840	9.920	9.210	9.380	9.317	27,310,500
2021-12-15	9.600	9.990	9.450	9.840	9.773	22,992,796
2021-12-14	10.150	10.210	9.590	9.810	9.744	25,225,221
2021-12-13	10.100	10.740	10.010	10.150	10.081	29,438,091
2021-12-10	9.900	10.550	9.560	10.360	10.290	45,905,789
2021-12-09	9.190	10.090	9.190	10.090	10.022	53,020,377
2021-12-08	9.200	9.340	8.820	9.170	9.108	24,568,555
2021-12-07	10.000	10.500	9.210	9.470	9.406	43,858,799
2021-12-06	9.820	9.820	9.820	9.820	9.754	7,246,700
2021-12-03	8.880	9.160	8.680	8.930	8.870	20,599,892
2021-12-02	8.790	9.650	8.660	9.100	9.038	37,543,166
2021-12-01	8.250	8.970	8.180	8.850	8.790	32,122,494
2021-11-30	8.100	8.220	8.030	8.150	8.095	8,049,111
2021-11-29	8.140	8.270	7.940	8.110	8.055	10,286,057
2021-11-26	8.190	8.570	8.110	8.330	8.274	17,009,733
2021-11-25	8.440	8.500	8.200	8.230	8.174	13,701,932
2021-11-24	8.330	8.350	8.160	8.210	8.154	12,620,653
2021-11-23	8.340	8.450	8.210	8.350	8.294	21,206,582
2021-11-22	8.200	8.850	8.130	8.650	8.591	28,467,259
2021-11-19	8.020	8.310	7.860	8.180	8.125	18,127,408
2021-11-18	8.430	8.430	8.040	8.110	8.055	26,980,637
2021-11-17	7.510	8.230	7.510	8.230	8.174	13,464,644
2021-11-16	7.500	7.550	7.390	7.480	7.429	6,465,691
2021-11-15	7.290	7.510	7.270	7.480	7.429	7,378,300
2021-11-12	7.380	7.430	7.210	7.270	7.221	6,189,700
2021-11-11	7.270	7.440	7.210	7.390	7.340	6,862,387
2021-11-10	7.210	7.290	7.040	7.280	7.231	7,947,251
2021-11-09	7.340	7.400	7.210	7.230	7.181	6,886,720
2021-11-08	7.350	7.460	7.200	7.340	7.290	8,078,208

← NewerPage 20 of 21 · 1,212 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.