Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.590 | 6.770 | 6.520 | 6.700 | 6.700 | 10,180,400 |
| 2025-01-17 | 6.560 | 6.830 | 6.440 | 6.590 | 6.590 | 12,970,000 |
| 2025-01-16 | 6.580 | 6.650 | 6.490 | 6.580 | 6.580 | 6,780,400 |
| 2025-01-15 | 6.650 | 6.650 | 6.510 | 6.530 | 6.530 | 5,965,000 |
| 2025-01-14 | 6.380 | 6.620 | 6.370 | 6.620 | 6.620 | 8,495,200 |
| 2025-01-13 | 6.210 | 6.390 | 6.190 | 6.380 | 6.380 | 6,852,200 |
| 2025-01-10 | 6.480 | 6.550 | 6.280 | 6.300 | 6.300 | 7,345,000 |
| 2025-01-09 | 6.460 | 6.580 | 6.410 | 6.510 | 6.510 | 7,452,341 |
| 2025-01-08 | 6.460 | 6.560 | 6.310 | 6.510 | 6.510 | 9,412,585 |
| 2025-01-07 | 6.370 | 6.490 | 6.310 | 6.490 | 6.490 | 9,700,400 |
| 2025-01-06 | 6.380 | 6.440 | 6.160 | 6.380 | 6.380 | 10,151,600 |
| 2025-01-03 | 6.860 | 6.890 | 6.400 | 6.420 | 6.420 | 18,388,080 |
| 2025-01-02 | 7.100 | 7.150 | 6.880 | 6.950 | 6.950 | 20,707,111 |
| 2024-12-31 | 6.990 | 7.270 | 6.970 | 7.200 | 7.200 | 30,642,930 |
| 2024-12-30 | 7.000 | 7.050 | 6.820 | 6.880 | 6.880 | 8,703,100 |
| 2024-12-27 | 6.820 | 7.030 | 6.760 | 6.990 | 6.990 | 13,144,468 |
| 2024-12-26 | 6.750 | 6.930 | 6.750 | 6.800 | 6.800 | 9,767,383 |
| 2024-12-25 | 7.150 | 7.150 | 6.740 | 6.790 | 6.790 | 14,225,430 |
| 2024-12-24 | 7.110 | 7.170 | 7.020 | 7.110 | 7.110 | 12,903,244 |
| 2024-12-23 | 7.080 | 7.400 | 6.970 | 7.160 | 7.160 | 21,592,300 |
| 2024-12-20 | 7.040 | 7.140 | 7.020 | 7.080 | 7.080 | 10,581,400 |
| 2024-12-19 | 6.990 | 7.090 | 6.920 | 7.000 | 7.000 | 11,725,300 |
| 2024-12-18 | 7.130 | 7.180 | 6.960 | 7.030 | 7.030 | 17,110,330 |
| 2024-12-17 | 7.470 | 7.490 | 7.040 | 7.050 | 7.050 | 21,319,235 |
| 2024-12-16 | 7.460 | 7.650 | 7.390 | 7.430 | 7.430 | 30,930,500 |
| 2024-12-13 | 8.280 | 8.280 | 7.880 | 7.890 | 7.890 | 22,998,700 |
| 2024-12-12 | 8.250 | 8.330 | 8.180 | 8.300 | 8.300 | 21,927,612 |
| 2024-12-11 | 8.210 | 8.350 | 8.140 | 8.260 | 8.260 | 22,950,431 |
| 2024-12-10 | 8.190 | 8.350 | 8.030 | 8.250 | 8.250 | 34,874,129 |
| 2024-12-09 | 8.030 | 8.200 | 7.900 | 8.010 | 8.010 | 24,520,501 |
| 2024-12-06 | 7.760 | 7.990 | 7.760 | 7.990 | 7.990 | 21,505,269 |
| 2024-12-05 | 7.740 | 7.820 | 7.660 | 7.790 | 7.790 | 15,241,329 |
| 2024-12-04 | 7.890 | 7.980 | 7.690 | 7.730 | 7.730 | 25,062,798 |
| 2024-12-03 | 8.000 | 8.110 | 7.810 | 7.980 | 7.980 | 34,532,295 |
| 2024-12-02 | 7.850 | 8.080 | 7.820 | 8.020 | 8.020 | 30,531,793 |
| 2024-11-29 | 8.000 | 8.080 | 7.700 | 7.920 | 7.920 | 40,937,893 |
| 2024-11-28 | 8.350 | 8.580 | 8.120 | 8.190 | 8.190 | 37,091,233 |
| 2024-11-27 | 8.100 | 8.750 | 8.100 | 8.290 | 8.290 | 44,955,540 |
| 2024-11-26 | 8.800 | 9.180 | 8.320 | 8.320 | 8.320 | 67,644,449 |
| 2024-11-25 | 8.560 | 9.660 | 8.060 | 9.240 | 9.240 | 98,829,609 |
| 2024-11-22 | 7.890 | 8.780 | 7.890 | 8.780 | 8.780 | 100,206,459 |
| 2024-11-21 | 8.240 | 8.800 | 7.900 | 7.980 | 7.980 | 55,494,216 |
| 2024-11-20 | 7.960 | 8.760 | 7.950 | 8.480 | 8.480 | 64,654,906 |
| 2024-11-19 | 7.500 | 8.300 | 7.050 | 7.970 | 7.970 | 59,109,183 |
| 2024-11-18 | 7.590 | 7.590 | 7.380 | 7.590 | 7.590 | 31,583,313 |
| 2024-11-15 | 6.970 | 7.070 | 6.900 | 6.900 | 6.900 | 6,610,017 |
| 2024-11-14 | 7.080 | 7.150 | 6.960 | 6.970 | 6.970 | 7,888,100 |
| 2024-11-13 | 7.230 | 7.240 | 7.020 | 7.100 | 7.100 | 10,663,212 |
| 2024-11-12 | 7.330 | 7.500 | 7.210 | 7.230 | 7.230 | 20,279,323 |
| 2024-11-11 | 7.120 | 7.480 | 7.030 | 7.350 | 7.350 | 21,342,698 |
| 2024-11-08 | 7.030 | 7.180 | 6.920 | 7.120 | 7.120 | 17,065,856 |
| 2024-11-07 | 6.880 | 7.070 | 6.830 | 7.050 | 7.050 | 14,958,408 |
| 2024-11-06 | 6.800 | 6.870 | 6.740 | 6.860 | 6.860 | 9,110,897 |
| 2024-11-05 | 6.690 | 6.800 | 6.690 | 6.790 | 6.790 | 7,832,200 |
| 2024-11-04 | 6.670 | 6.770 | 6.620 | 6.710 | 6.710 | 5,326,656 |
| 2024-11-01 | 6.800 | 6.830 | 6.620 | 6.670 | 6.670 | 6,645,100 |
| 2024-10-31 | 6.770 | 6.850 | 6.760 | 6.800 | 6.800 | 6,126,600 |
| 2024-10-30 | 6.770 | 6.850 | 6.700 | 6.790 | 6.790 | 6,236,956 |
| 2024-10-29 | 7.080 | 7.080 | 6.780 | 6.790 | 6.790 | 11,417,100 |
| 2024-10-28 | 6.770 | 7.080 | 6.720 | 7.040 | 7.040 | 14,968,480 |
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.