Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.600 | 6.940 | 6.500 | 6.850 | 6.850 | 16,276,160 |
| 2024-10-24 | 6.480 | 6.570 | 6.430 | 6.550 | 6.550 | 6,291,700 |
| 2024-10-23 | 6.450 | 6.520 | 6.430 | 6.480 | 6.480 | 6,320,200 |
| 2024-10-22 | 6.350 | 6.480 | 6.350 | 6.450 | 6.450 | 7,024,842 |
| 2024-10-21 | 6.440 | 6.440 | 6.330 | 6.390 | 6.390 | 7,686,800 |
| 2024-10-18 | 6.250 | 6.430 | 6.250 | 6.380 | 6.380 | 7,527,835 |
| 2024-10-17 | 6.400 | 6.460 | 6.260 | 6.300 | 6.300 | 5,144,228 |
| 2024-10-16 | 6.310 | 6.430 | 6.280 | 6.380 | 6.380 | 5,014,572 |
| 2024-10-15 | 6.400 | 6.460 | 6.360 | 6.360 | 6.360 | 4,899,900 |
| 2024-10-14 | 6.410 | 6.490 | 6.320 | 6.450 | 6.450 | 6,625,671 |
| 2024-10-11 | 6.650 | 6.660 | 6.360 | 6.410 | 6.410 | 7,299,988 |
| 2024-10-10 | 6.540 | 6.790 | 6.370 | 6.580 | 6.580 | 9,842,373 |
| 2024-10-09 | 6.970 | 6.970 | 6.510 | 6.520 | 6.520 | 13,744,441 |
| 2024-10-08 | 7.320 | 7.320 | 6.730 | 6.990 | 6.990 | 22,226,163 |
| 2024-09-30 | 6.350 | 6.740 | 6.200 | 6.650 | 6.650 | 20,630,309 |
| 2024-09-27 | 6.000 | 6.200 | 5.980 | 6.160 | 6.160 | 7,155,144 |
| 2024-09-26 | 5.830 | 5.970 | 5.790 | 5.970 | 5.970 | 6,883,520 |
| 2024-09-25 | 5.800 | 5.940 | 5.800 | 5.830 | 5.830 | 7,312,719 |
| 2024-09-24 | 5.660 | 5.820 | 5.640 | 5.800 | 5.800 | 5,896,255 |
| 2024-09-23 | 5.630 | 5.660 | 5.580 | 5.630 | 5.630 | 2,281,595 |
| 2024-09-20 | 5.610 | 5.650 | 5.570 | 5.630 | 5.630 | 2,461,300 |
| 2024-09-19 | 5.490 | 5.670 | 5.490 | 5.650 | 5.650 | 4,731,103 |
| 2024-09-18 | 5.600 | 5.640 | 5.410 | 5.490 | 5.490 | 3,553,764 |
| 2024-09-13 | 5.700 | 5.710 | 5.590 | 5.600 | 5.600 | 3,040,364 |
| 2024-09-12 | 5.660 | 5.700 | 5.590 | 5.620 | 5.620 | 3,278,000 |
| 2024-09-11 | 5.490 | 5.570 | 5.490 | 5.550 | 5.550 | 1,476,628 |
| 2024-09-10 | 5.540 | 5.570 | 5.490 | 5.570 | 5.570 | 2,103,228 |
| 2024-09-09 | 5.490 | 5.540 | 5.430 | 5.530 | 5.530 | 2,267,269 |
| 2024-09-06 | 5.570 | 5.590 | 5.460 | 5.490 | 5.490 | 2,768,987 |
| 2024-09-05 | 5.540 | 5.580 | 5.510 | 5.560 | 5.560 | 2,140,128 |
| 2024-09-04 | 5.590 | 5.590 | 5.500 | 5.510 | 5.510 | 2,380,827 |
| 2024-09-03 | 5.650 | 5.670 | 5.580 | 5.600 | 5.600 | 2,018,000 |
| 2024-09-02 | 5.680 | 5.730 | 5.630 | 5.630 | 5.630 | 3,156,100 |
| 2024-08-30 | 5.660 | 5.730 | 5.630 | 5.680 | 5.680 | 3,157,900 |
| 2024-08-29 | 5.660 | 5.680 | 5.590 | 5.660 | 5.660 | 2,505,000 |
| 2024-08-28 | 5.580 | 5.700 | 5.530 | 5.660 | 5.660 | 2,955,200 |
| 2024-08-27 | 5.610 | 5.610 | 5.530 | 5.550 | 5.550 | 1,966,500 |
| 2024-08-26 | 5.420 | 5.670 | 5.420 | 5.620 | 5.620 | 3,535,800 |
| 2024-08-23 | 5.500 | 5.520 | 5.430 | 5.460 | 5.460 | 2,547,700 |
| 2024-08-22 | 5.620 | 5.630 | 5.500 | 5.520 | 5.520 | 2,296,400 |
| 2024-08-21 | 5.580 | 5.650 | 5.580 | 5.610 | 5.610 | 2,064,521 |
| 2024-08-20 | 5.780 | 5.790 | 5.600 | 5.610 | 5.610 | 5,995,000 |
| 2024-08-19 | 5.730 | 5.810 | 5.720 | 5.760 | 5.760 | 2,004,041 |
| 2024-08-16 | 5.840 | 5.860 | 5.740 | 5.760 | 5.760 | 2,743,300 |
| 2024-08-15 | 5.810 | 5.860 | 5.760 | 5.810 | 5.810 | 2,625,940 |
| 2024-08-14 | 5.870 | 5.870 | 5.790 | 5.810 | 5.810 | 2,248,300 |
| 2024-08-13 | 5.800 | 5.890 | 5.770 | 5.880 | 5.880 | 3,416,122 |
| 2024-08-12 | 5.820 | 5.840 | 5.770 | 5.800 | 5.800 | 2,250,400 |
| 2024-08-09 | 5.820 | 5.850 | 5.770 | 5.790 | 5.790 | 2,605,600 |
| 2024-08-08 | 5.800 | 5.820 | 5.740 | 5.780 | 5.780 | 2,634,600 |
| 2024-08-07 | 5.800 | 5.830 | 5.750 | 5.800 | 5.800 | 1,567,200 |
| 2024-08-06 | 5.760 | 5.800 | 5.720 | 5.800 | 5.800 | 3,104,785 |
| 2024-08-05 | 5.770 | 5.840 | 5.700 | 5.710 | 5.710 | 3,068,140 |
| 2024-08-02 | 5.860 | 5.860 | 5.760 | 5.780 | 5.780 | 2,361,300 |
| 2024-08-01 | 5.850 | 5.900 | 5.820 | 5.850 | 5.850 | 2,589,700 |
| 2024-07-31 | 5.780 | 5.890 | 5.770 | 5.880 | 5.880 | 3,793,003 |
| 2024-07-30 | 5.800 | 5.810 | 5.730 | 5.780 | 5.780 | 3,112,700 |
| 2024-07-29 | 5.760 | 5.820 | 5.690 | 5.800 | 5.800 | 3,513,185 |
| 2024-07-26 | 5.620 | 5.700 | 5.620 | 5.690 | 5.690 | 2,950,410 |
| 2024-07-25 | 5.540 | 5.620 | 5.500 | 5.590 | 5.590 | 3,065,481 |
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.