Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.770	6.870	6.750	6.860	6.860	8,928,600
2025-07-21	6.710	6.800	6.670	6.780	6.780	8,887,479
2025-07-18	6.650	6.710	6.630	6.680	6.680	6,422,079
2025-07-17	6.640	6.660	6.590	6.650	6.650	5,892,500
2025-07-16	6.630	6.710	6.620	6.630	6.630	6,862,600
2025-07-15	6.850	6.860	6.570	6.630	6.630	22,393,021
2025-07-14	6.870	6.990	6.850	6.960	6.960	10,416,400
2025-07-11	6.880	6.910	6.810	6.880	6.880	9,402,600
2025-07-10	6.800	6.870	6.770	6.870	6.870	10,065,600
2025-07-09	6.770	6.870	6.730	6.800	6.800	14,878,204
2025-07-08	6.750	6.780	6.640	6.760	6.760	16,552,503
2025-07-07	6.710	6.760	6.660	6.740	6.740	8,197,700
2025-07-04	6.670	6.760	6.650	6.710	6.710	13,695,600
2025-07-03	6.650	6.690	6.620	6.680	6.680	10,033,000
2025-07-02	6.600	6.670	6.570	6.650	6.650	10,800,204
2025-07-01	6.590	6.630	6.530	6.620	6.620	9,844,500
2025-06-30	6.540	6.600	6.540	6.590	6.590	8,059,000
2025-06-27	6.570	6.600	6.510	6.540	6.540	9,874,900
2025-06-26	6.570	6.610	6.530	6.580	6.580	11,621,200
2025-06-25	6.600	6.610	6.500	6.550	6.550	13,435,600
2025-06-24	6.670	6.700	6.460	6.570	6.570	23,573,600
2025-06-23	6.890	6.930	6.720	6.780	6.780	17,674,700
2025-06-20	6.780	6.880	6.630	6.770	6.770	27,932,700
2025-06-19	6.730	6.950	6.550	6.820	6.820	30,987,600
2025-06-18	6.740	6.790	6.660	6.740	6.740	13,913,400
2025-06-17	6.610	6.750	6.530	6.740	6.740	19,788,500
2025-06-16	6.780	6.790	6.600	6.610	6.610	15,223,900
2025-06-13	6.460	6.720	6.460	6.630	6.630	28,407,350
2025-06-12	6.460	6.490	6.430	6.460	6.460	5,509,200
2025-06-11	6.410	6.480	6.410	6.470	6.470	5,526,076
2025-06-10	6.470	6.480	6.320	6.430	6.430	11,175,766
2025-06-09	6.370	6.430	6.340	6.430	6.430	6,418,535
2025-06-06	6.360	6.400	6.330	6.370	6.370	6,867,583
2025-06-05	6.340	6.390	6.300	6.330	6.330	7,930,800
2025-06-04	6.350	6.400	6.320	6.340	6.340	13,135,000
2025-06-03	6.320	6.400	6.310	6.350	6.350	5,670,100
2025-05-30	6.460	6.500	6.340	6.350	6.350	5,938,200
2025-05-29	6.430	6.480	6.390	6.460	6.460	5,194,500
2025-05-28	6.510	6.540	6.420	6.430	6.430	4,752,700
2025-05-27	6.520	6.530	6.430	6.500	6.500	5,551,700
2025-05-26	6.430	6.540	6.380	6.530	6.530	8,248,800
2025-05-23	6.660	6.670	6.430	6.440	6.440	10,897,533
2025-05-22	6.690	6.770	6.630	6.650	6.650	6,543,100
2025-05-21	6.740	6.780	6.690	6.720	6.720	6,129,400
2025-05-20	6.850	6.850	6.650	6.760	6.760	11,472,400
2025-05-19	6.620	6.890	6.570	6.780	6.780	18,661,175
2025-05-16	6.430	6.680	6.430	6.620	6.620	13,347,600
2025-05-15	6.470	6.500	6.410	6.440	6.440	4,646,200
2025-05-14	6.530	6.540	6.450	6.470	6.470	6,501,900
2025-05-13	6.580	6.580	6.500	6.520	6.520	6,912,000
2025-05-12	6.560	6.560	6.480	6.550	6.550	7,112,300
2025-05-09	6.540	6.560	6.480	6.520	6.520	6,251,300
2025-05-08	6.480	6.560	6.450	6.530	6.530	4,785,100
2025-05-07	6.450	6.510	6.440	6.500	6.500	8,104,000
2025-05-06	6.380	6.420	6.330	6.410	6.410	5,418,200
2025-04-30	6.370	6.380	6.300	6.330	6.330	6,430,100
2025-04-29	6.340	6.440	6.340	6.370	6.370	5,074,100
2025-04-28	6.450	6.450	6.340	6.380	6.380	5,581,400
2025-04-25	6.400	6.470	6.390	6.450	6.450	4,929,900
2025-04-24	6.410	6.440	6.360	6.400	6.400	7,449,331

← NewerPage 6 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.