Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.940 | 7.210 | 6.900 | 7.180 | 7.180 | 15,893,242 |
| 2026-01-14 | 6.900 | 7.050 | 6.870 | 6.940 | 6.940 | 13,717,000 |
| 2026-01-13 | 6.910 | 7.000 | 6.850 | 6.910 | 6.910 | 12,757,448 |
| 2026-01-12 | 6.850 | 6.910 | 6.780 | 6.910 | 6.910 | 11,525,368 |
| 2026-01-09 | 6.840 | 6.870 | 6.740 | 6.850 | 6.850 | 12,603,009 |
| 2026-01-08 | 6.540 | 6.940 | 6.520 | 6.840 | 6.840 | 21,834,272 |
| 2026-01-07 | 6.700 | 6.720 | 6.570 | 6.610 | 6.610 | 11,345,000 |
| 2026-01-06 | 6.670 | 6.770 | 6.650 | 6.690 | 6.690 | 10,738,500 |
| 2026-01-05 | 6.710 | 6.740 | 6.650 | 6.690 | 6.690 | 8,479,200 |
| 2025-12-31 | 6.620 | 6.750 | 6.600 | 6.700 | 6.700 | 8,181,200 |
| 2025-12-30 | 6.730 | 6.760 | 6.570 | 6.610 | 6.610 | 8,679,642 |
| 2025-12-29 | 6.780 | 6.820 | 6.700 | 6.720 | 6.720 | 6,013,400 |
| 2025-12-26 | 6.840 | 6.880 | 6.760 | 6.790 | 6.790 | 6,970,945 |
| 2025-12-25 | 6.740 | 6.890 | 6.740 | 6.810 | 6.810 | 8,674,700 |
| 2025-12-24 | 6.720 | 6.760 | 6.610 | 6.760 | 6.760 | 6,087,300 |
| 2025-12-23 | 6.650 | 6.780 | 6.600 | 6.720 | 6.720 | 9,187,490 |
| 2025-12-22 | 6.810 | 6.810 | 6.640 | 6.680 | 6.680 | 9,608,800 |
| 2025-12-19 | 6.390 | 6.850 | 6.380 | 6.710 | 6.710 | 19,396,900 |
| 2025-12-18 | 6.360 | 6.480 | 6.320 | 6.410 | 6.410 | 8,009,041 |
| 2025-12-17 | 6.560 | 6.560 | 6.280 | 6.400 | 6.400 | 14,654,831 |
| 2025-12-16 | 6.880 | 6.910 | 6.550 | 6.560 | 6.560 | 15,151,958 |
| 2025-12-15 | 6.720 | 7.090 | 6.720 | 6.820 | 6.820 | 24,759,361 |
| 2025-12-12 | 6.450 | 6.740 | 6.400 | 6.530 | 6.530 | 17,453,080 |
| 2025-12-11 | 6.540 | 6.700 | 6.390 | 6.420 | 6.420 | 10,458,000 |
| 2025-12-10 | 6.620 | 6.650 | 6.520 | 6.520 | 6.520 | 7,561,900 |
| 2025-12-09 | 6.730 | 6.740 | 6.620 | 6.630 | 6.630 | 5,714,900 |
| 2025-12-08 | 6.770 | 6.800 | 6.710 | 6.740 | 6.740 | 5,525,200 |
| 2025-12-05 | 6.660 | 6.770 | 6.650 | 6.760 | 6.760 | 5,479,697 |
| 2025-12-04 | 6.850 | 6.870 | 6.690 | 6.700 | 6.700 | 6,618,203 |
| 2025-12-03 | 6.820 | 6.880 | 6.780 | 6.840 | 6.840 | 6,357,500 |
| 2025-12-02 | 6.820 | 6.880 | 6.720 | 6.860 | 6.860 | 6,547,911 |
| 2025-12-01 | 6.790 | 6.910 | 6.790 | 6.820 | 6.820 | 5,738,900 |
| 2025-11-28 | 6.710 | 6.820 | 6.660 | 6.810 | 6.810 | 5,646,900 |
| 2025-11-27 | 6.650 | 6.740 | 6.620 | 6.700 | 6.700 | 5,650,300 |
| 2025-11-26 | 6.700 | 6.810 | 6.610 | 6.650 | 6.650 | 8,488,300 |
| 2025-11-25 | 6.690 | 6.780 | 6.660 | 6.700 | 6.700 | 8,148,198 |
| 2025-11-24 | 6.730 | 6.930 | 6.570 | 6.680 | 6.680 | 13,776,400 |
| 2025-11-21 | 7.150 | 7.240 | 6.730 | 6.740 | 6.740 | 13,745,480 |
| 2025-11-20 | 7.200 | 7.280 | 7.110 | 7.150 | 7.150 | 7,618,400 |
| 2025-11-19 | 7.390 | 7.420 | 7.200 | 7.240 | 7.240 | 8,332,700 |
| 2025-11-18 | 7.540 | 7.540 | 7.350 | 7.390 | 7.390 | 12,093,600 |
| 2025-11-17 | 7.610 | 7.620 | 7.460 | 7.550 | 7.550 | 11,941,200 |
| 2025-11-14 | 7.450 | 7.680 | 7.440 | 7.610 | 7.610 | 18,204,800 |
| 2025-11-13 | 7.430 | 7.500 | 7.320 | 7.490 | 7.490 | 11,004,600 |
| 2025-11-12 | 7.480 | 7.660 | 7.430 | 7.430 | 7.430 | 16,180,695 |
| 2025-11-11 | 7.500 | 7.700 | 7.410 | 7.470 | 7.470 | 14,869,432 |
| 2025-11-10 | 7.530 | 7.530 | 7.270 | 7.430 | 7.430 | 16,923,000 |
| 2025-11-07 | 7.520 | 7.630 | 7.380 | 7.390 | 7.390 | 23,029,983 |
| 2025-11-06 | 7.450 | 7.810 | 7.360 | 7.590 | 7.590 | 41,679,621 |
| 2025-11-05 | 7.010 | 7.530 | 6.990 | 7.290 | 7.290 | 25,187,921 |
| 2025-11-04 | 7.010 | 7.080 | 6.980 | 7.040 | 7.040 | 11,964,592 |
| 2025-11-03 | 6.910 | 7.020 | 6.900 | 6.990 | 6.990 | 9,338,900 |
| 2025-10-31 | 6.900 | 6.960 | 6.860 | 6.920 | 6.920 | 9,997,366 |
| 2025-10-30 | 6.800 | 6.930 | 6.800 | 6.870 | 6.870 | 10,358,740 |
| 2025-10-29 | 6.880 | 6.890 | 6.800 | 6.830 | 6.830 | 6,405,945 |
| 2025-10-28 | 6.890 | 6.950 | 6.820 | 6.870 | 6.870 | 6,915,975 |
| 2025-10-27 | 6.930 | 6.950 | 6.800 | 6.890 | 6.890 | 15,290,039 |
| 2025-10-24 | 6.970 | 7.000 | 6.880 | 6.930 | 6.930 | 12,395,400 |
| 2025-10-23 | 6.970 | 7.020 | 6.920 | 6.960 | 6.960 | 11,661,771 |
| 2025-10-22 | 6.980 | 7.050 | 6.940 | 6.990 | 6.990 | 16,537,978 |
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.