Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.850 | 8.470 | 7.850 | 8.470 | 8.470 | 54,768,891 |
| 2026-04-17 | 7.620 | 7.730 | 7.470 | 7.700 | 7.700 | 18,286,000 |
| 2026-04-16 | 7.460 | 7.680 | 7.330 | 7.610 | 7.610 | 21,421,710 |
| 2026-04-15 | 7.900 | 7.900 | 7.510 | 7.560 | 7.560 | 24,757,700 |
| 2026-04-14 | 7.820 | 8.200 | 7.600 | 7.930 | 7.930 | 36,291,833 |
| 2026-04-13 | 7.790 | 7.870 | 7.630 | 7.860 | 7.860 | 21,254,500 |
| 2026-04-10 | 7.630 | 7.800 | 7.550 | 7.640 | 7.640 | 15,481,146 |
| 2026-04-09 | 7.700 | 7.880 | 7.600 | 7.650 | 7.650 | 18,329,806 |
| 2026-04-08 | 7.420 | 7.740 | 7.420 | 7.690 | 7.690 | 25,889,225 |
| 2026-04-07 | 7.400 | 7.780 | 7.320 | 7.750 | 7.750 | 29,038,442 |
| 2026-04-03 | 7.930 | 7.950 | 7.380 | 7.400 | 7.400 | 30,759,039 |
| 2026-04-02 | 7.790 | 8.000 | 7.790 | 7.930 | 7.930 | 24,483,500 |
| 2026-04-01 | 7.860 | 7.950 | 7.730 | 7.780 | 7.780 | 21,323,674 |
| 2026-03-31 | 8.200 | 8.270 | 7.800 | 7.870 | 7.870 | 33,963,666 |
| 2026-03-30 | 8.680 | 8.770 | 8.190 | 8.260 | 8.260 | 44,650,310 |
| 2026-03-27 | 8.020 | 8.490 | 7.920 | 8.390 | 8.390 | 33,825,544 |
| 2026-03-26 | 8.210 | 8.250 | 7.990 | 8.060 | 8.060 | 27,242,313 |
| 2026-03-25 | 8.010 | 8.350 | 7.960 | 8.210 | 8.210 | 32,807,345 |
| 2026-03-24 | 7.860 | 8.120 | 7.670 | 8.090 | 8.090 | 36,446,000 |
| 2026-03-23 | 7.880 | 8.220 | 7.750 | 7.890 | 7.890 | 44,882,767 |
| 2026-03-20 | 7.970 | 8.130 | 7.800 | 7.920 | 7.920 | 52,318,120 |
| 2026-03-19 | 8.600 | 8.800 | 8.270 | 8.460 | 8.460 | 70,309,190 |
| 2026-03-18 | 8.090 | 8.300 | 7.970 | 8.230 | 8.230 | 29,548,817 |
| 2026-03-17 | 8.480 | 8.520 | 8.110 | 8.140 | 8.140 | 41,256,163 |
| 2026-03-16 | 8.570 | 9.090 | 8.450 | 8.500 | 8.500 | 49,360,746 |
| 2026-03-13 | 8.950 | 9.060 | 8.510 | 8.580 | 8.580 | 56,027,236 |
| 2026-03-12 | 9.360 | 9.630 | 8.800 | 8.880 | 8.880 | 81,560,361 |
| 2026-03-11 | 8.930 | 9.550 | 8.930 | 9.330 | 9.330 | 83,231,606 |
| 2026-03-10 | 8.410 | 9.760 | 8.410 | 9.310 | 9.310 | 107,726,322 |
| 2026-03-09 | 10.690 | 11.000 | 9.130 | 9.300 | 9.300 | 141,804,243 |
| 2026-03-06 | 9.310 | 10.550 | 8.650 | 10.130 | 10.130 | 153,859,925 |
| 2026-03-05 | 10.090 | 10.750 | 9.600 | 9.600 | 9.600 | 152,394,477 |
| 2026-03-04 | 10.670 | 10.670 | 9.790 | 10.670 | 10.670 | 167,874,358 |
| 2026-03-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 13,947,343 |
| 2026-03-02 | 8.400 | 8.820 | 8.270 | 8.820 | 8.820 | 80,143,417 |
| 2026-02-27 | 7.290 | 8.020 | 7.210 | 8.020 | 8.020 | 55,691,399 |
| 2026-02-26 | 7.220 | 7.350 | 7.110 | 7.290 | 7.290 | 12,727,500 |
| 2026-02-25 | 7.240 | 7.320 | 7.170 | 7.200 | 7.200 | 7,844,270 |
| 2026-02-24 | 6.980 | 7.270 | 6.980 | 7.220 | 7.220 | 11,817,700 |
| 2026-02-13 | 7.020 | 7.080 | 6.920 | 6.940 | 6.940 | 6,877,870 |
| 2026-02-12 | 7.140 | 7.220 | 7.010 | 7.080 | 7.080 | 8,322,378 |
| 2026-02-11 | 7.120 | 7.180 | 7.070 | 7.150 | 7.150 | 5,845,505 |
| 2026-02-10 | 7.140 | 7.180 | 7.080 | 7.130 | 7.130 | 5,754,800 |
| 2026-02-09 | 7.120 | 7.210 | 7.070 | 7.140 | 7.140 | 8,525,600 |
| 2026-02-06 | 7.030 | 7.120 | 6.950 | 7.100 | 7.100 | 6,618,846 |
| 2026-02-05 | 7.120 | 7.140 | 7.030 | 7.030 | 7.030 | 7,232,000 |
| 2026-02-04 | 6.920 | 7.150 | 6.910 | 7.110 | 7.110 | 8,942,269 |
| 2026-02-03 | 6.930 | 6.970 | 6.860 | 6.920 | 6.920 | 7,827,800 |
| 2026-02-02 | 7.070 | 7.080 | 6.840 | 6.870 | 6.870 | 8,851,500 |
| 2026-01-30 | 7.120 | 7.180 | 6.960 | 7.080 | 7.080 | 11,032,700 |
| 2026-01-29 | 7.090 | 7.220 | 7.020 | 7.120 | 7.120 | 10,525,856 |
| 2026-01-28 | 7.120 | 7.190 | 7.040 | 7.100 | 7.100 | 8,118,900 |
| 2026-01-27 | 7.240 | 7.250 | 6.990 | 7.100 | 7.100 | 9,019,210 |
| 2026-01-26 | 7.170 | 7.320 | 7.140 | 7.210 | 7.210 | 12,242,654 |
| 2026-01-23 | 7.200 | 7.220 | 7.120 | 7.130 | 7.130 | 12,138,510 |
| 2026-01-22 | 7.050 | 7.250 | 7.010 | 7.230 | 7.230 | 15,492,488 |
| 2026-01-21 | 7.060 | 7.130 | 7.000 | 7.010 | 7.010 | 10,908,202 |
| 2026-01-20 | 7.020 | 7.150 | 7.010 | 7.070 | 7.070 | 13,996,516 |
| 2026-01-19 | 7.050 | 7.260 | 7.000 | 7.080 | 7.080 | 19,997,045 |
| 2026-01-16 | 7.230 | 7.490 | 6.980 | 7.130 | 7.130 | 31,695,611 |
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.