Shuifa Energas Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.400	6.500	6.380	6.420	6.420	9,711,831
2025-04-22	6.370	6.400	6.330	6.380	6.380	5,590,300
2025-04-21	6.290	6.330	6.260	6.320	6.320	4,280,366
2025-04-18	6.270	6.350	6.200	6.290	6.290	7,124,915
2025-04-17	6.270	6.310	6.230	6.290	6.290	5,900,581
2025-04-16	6.310	6.400	6.210	6.290	6.290	15,375,600
2025-04-15	6.240	6.320	6.170	6.300	6.300	6,710,200
2025-04-14	6.180	6.280	6.180	6.240	6.240	5,909,700
2025-04-11	6.200	6.290	6.150	6.170	6.170	8,826,900
2025-04-10	6.030	6.370	6.020	6.280	6.280	17,934,700
2025-04-09	5.800	6.010	5.500	5.980	5.980	11,399,200
2025-04-08	5.800	5.980	5.710	5.860	5.860	12,712,200
2025-04-07	6.320	6.320	5.900	5.900	5.900	10,790,600
2025-04-03	6.460	6.590	6.450	6.560	6.560	5,639,200
2025-04-02	6.570	6.630	6.480	6.510	6.510	6,320,200
2025-04-01	6.480	6.710	6.480	6.630	6.630	8,596,233
2025-03-31	6.600	6.650	6.430	6.470	6.470	7,961,300
2025-03-28	6.720	6.720	6.580	6.660	6.660	8,895,600
2025-03-27	6.760	6.880	6.700	6.700	6.700	8,863,300
2025-03-26	6.690	6.830	6.660	6.790	6.790	9,372,766
2025-03-25	6.660	6.740	6.620	6.700	6.700	6,869,300
2025-03-24	6.800	6.800	6.570	6.690	6.690	9,703,100
2025-03-21	6.710	6.820	6.660	6.800	6.800	10,747,350
2025-03-20	6.720	6.790	6.710	6.720	6.720	7,079,400
2025-03-19	6.770	6.770	6.680	6.710	6.710	6,125,000
2025-03-18	6.730	6.790	6.650	6.780	6.780	7,711,209
2025-03-17	6.680	6.740	6.650	6.700	6.700	7,887,200
2025-03-14	6.540	6.640	6.540	6.640	6.640	9,454,509
2025-03-13	6.500	6.550	6.430	6.540	6.540	7,851,500
2025-03-12	6.480	6.540	6.460	6.520	6.520	6,416,100
2025-03-11	6.440	6.490	6.380	6.490	6.490	4,874,300
2025-03-10	6.420	6.530	6.420	6.470	6.470	7,130,600
2025-03-07	6.410	6.460	6.350	6.420	6.420	6,071,600
2025-03-06	6.380	6.430	6.350	6.410	6.410	7,218,900
2025-03-05	6.450	6.470	6.270	6.380	6.380	9,218,100
2025-03-04	6.450	6.470	6.380	6.450	6.450	5,690,500
2025-03-03	6.440	6.550	6.410	6.460	6.460	8,259,221
2025-02-28	6.440	6.530	6.400	6.430	6.430	10,759,300
2025-02-27	6.480	6.490	6.330	6.450	6.450	8,816,100
2025-02-26	6.410	6.490	6.390	6.470	6.470	6,789,115
2025-02-25	6.400	6.470	6.360	6.370	6.370	5,461,900
2025-02-24	6.370	6.510	6.360	6.440	6.440	7,687,798
2025-02-21	6.510	6.510	6.340	6.380	6.380	10,435,198
2025-02-20	6.490	6.520	6.430	6.510	6.510	6,244,356
2025-02-19	6.460	6.560	6.430	6.490	6.490	5,829,656
2025-02-18	6.680	6.680	6.440	6.460	6.460	8,146,456
2025-02-17	6.590	6.700	6.520	6.680	6.680	9,468,829
2025-02-14	6.650	6.680	6.570	6.590	6.590	6,335,200
2025-02-13	6.740	6.760	6.650	6.650	6.650	5,758,000
2025-02-12	6.700	6.780	6.680	6.740	6.740	6,226,098
2025-02-11	6.750	6.790	6.640	6.740	6.740	6,483,698
2025-02-10	6.660	6.750	6.630	6.750	6.750	8,919,800
2025-02-07	6.520	6.700	6.520	6.630	6.630	10,384,095
2025-02-06	6.490	6.550	6.390	6.550	6.550	7,754,544
2025-02-05	6.550	6.590	6.440	6.490	6.490	6,470,831
2025-01-27	6.550	6.660	6.540	6.550	6.550	6,479,100
2025-01-24	6.560	6.580	6.450	6.550	6.550	6,410,200
2025-01-23	6.670	6.750	6.560	6.560	6.560	8,970,900
2025-01-22	6.560	6.750	6.470	6.650	6.650	9,456,400
2025-01-21	6.710	6.740	6.530	6.560	6.560	6,511,373

← NewerPage 7 of 21 · 1,216 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.