Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.010	7.030	6.890	6.990	6.990	18,240,800
2025-10-20	6.870	7.030	6.820	7.020	7.020	22,560,353
2025-10-17	6.730	6.950	6.700	6.860	6.860	15,407,432
2025-10-16	6.790	6.820	6.690	6.740	6.740	7,585,947
2025-10-15	6.780	6.820	6.740	6.810	6.810	7,962,679
2025-10-14	6.630	6.830	6.630	6.800	6.800	12,872,737
2025-10-13	6.550	6.660	6.500	6.630	6.630	5,694,023
2025-10-10	6.510	6.710	6.510	6.670	6.670	8,201,305
2025-10-09	6.530	6.600	6.500	6.540	6.540	4,710,284
2025-09-30	6.610	6.630	6.520	6.520	6.520	5,747,100
2025-09-29	6.520	6.650	6.480	6.620	6.620	4,289,883
2025-09-26	6.570	6.620	6.520	6.570	6.570	3,836,353
2025-09-25	6.670	6.700	6.570	6.590	6.590	4,847,700
2025-09-24	6.610	6.760	6.590	6.680	6.680	5,026,061
2025-09-23	6.660	6.700	6.470	6.600	6.600	7,845,308
2025-09-22	6.720	6.720	6.640	6.690	6.690	4,783,000
2025-09-19	6.700	6.780	6.650	6.710	6.710	5,381,975
2025-09-18	6.900	6.920	6.680	6.740	6.740	10,096,075
2025-09-17	6.830	6.900	6.800	6.830	6.830	7,978,717
2025-09-16	6.800	6.850	6.750	6.840	6.840	5,841,705
2025-09-15	6.790	6.820	6.730	6.780	6.780	4,419,300
2025-09-12	6.790	6.820	6.750	6.810	6.810	6,009,000
2025-09-11	6.830	6.850	6.700	6.800	6.800	7,994,280
2025-09-10	6.760	6.870	6.750	6.840	6.840	7,478,200
2025-09-09	6.780	6.820	6.740	6.770	6.770	5,298,580
2025-09-08	6.700	6.830	6.700	6.800	6.800	7,807,386
2025-09-05	6.680	6.710	6.640	6.710	6.710	4,884,300
2025-09-04	6.600	6.730	6.580	6.680	6.680	7,382,562
2025-09-03	6.770	6.790	6.580	6.600	6.600	6,555,700
2025-09-02	6.730	6.800	6.640	6.780	6.780	7,571,121
2025-09-01	6.680	6.800	6.660	6.750	6.750	6,039,300
2025-08-29	6.770	6.770	6.660	6.670	6.670	5,535,400
2025-08-28	6.740	6.820	6.510	6.760	6.760	11,945,688
2025-08-27	6.870	6.900	6.750	6.770	6.770	11,590,403
2025-08-26	6.880	6.990	6.850	6.920	6.920	8,454,840
2025-08-25	6.880	6.930	6.850	6.880	6.880	11,274,408
2025-08-22	6.930	6.930	6.820	6.900	6.900	10,763,600
2025-08-21	6.930	6.970	6.890	6.930	6.930	8,897,300
2025-08-20	6.980	7.060	6.880	6.930	6.930	15,442,748
2025-08-19	6.740	7.090	6.710	6.970	6.970	19,102,400
2025-08-18	6.800	6.880	6.750	6.750	6.750	9,481,100
2025-08-15	6.700	6.820	6.700	6.750	6.750	8,319,153
2025-08-14	6.900	6.960	6.700	6.710	6.710	11,212,100
2025-08-13	6.960	6.960	6.750	6.890	6.890	11,530,600
2025-08-12	6.990	7.080	6.950	7.000	7.000	9,472,923
2025-08-11	7.010	7.040	6.940	6.980	6.980	9,399,900
2025-08-08	6.900	7.090	6.870	7.010	7.010	18,253,100
2025-08-07	6.870	6.880	6.800	6.850	6.850	6,130,900
2025-08-06	6.860	6.870	6.800	6.850	6.850	5,833,600
2025-08-05	6.750	6.860	6.750	6.850	6.850	7,223,000
2025-08-04	6.660	6.760	6.630	6.750	6.750	6,066,100
2025-08-01	6.640	6.730	6.640	6.680	6.680	6,352,000
2025-07-31	6.820	6.820	6.610	6.640	6.640	9,846,800
2025-07-30	6.810	6.830	6.760	6.810	6.810	7,379,600
2025-07-29	6.810	6.850	6.720	6.800	6.800	6,288,600
2025-07-28	6.870	6.870	6.790	6.830	6.830	7,774,100
2025-07-25	6.890	6.900	6.830	6.850	6.850	5,629,900
2025-07-24	6.870	6.880	6.810	6.870	6.870	7,843,500
2025-07-23	6.870	6.960	6.820	6.860	6.860	13,788,100
2025-07-22	6.770	6.870	6.750	6.860	6.860	8,928,600

← NewerPage 5 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.