Shuifa Energas Gas Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.