Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.010 | 8.140 | 7.830 | 8.130 | 8.130 | 22,177,525 |
| 2026-10-16 | 8.110 | 8.170 | 8.000 | 8.050 | 8.050 | 19,031,732 |
| 2026-10-15 | 8.430 | 8.500 | 8.080 | 8.080 | 8.080 | 34,548,544 |
| 2026-10-14 | 8.560 | 8.990 | 8.560 | 8.760 | 8.760 | 40,571,147 |
| 2026-10-13 | 8.490 | 8.600 | 8.320 | 8.580 | 8.580 | 26,035,851 |
| 2026-10-12 | 8.850 | 9.170 | 8.470 | 8.490 | 8.490 | 31,687,341 |
| 2026-10-09 | 9.190 | 9.200 | 8.640 | 8.900 | 8.900 | 33,682,988 |
| 2026-10-08 | 8.900 | 9.300 | 8.790 | 9.090 | 9.090 | 48,064,716 |
| 2026-09-30 | 8.680 | 8.730 | 8.610 | 8.710 | 8.710 | 18,078,053 |
| 2026-09-29 | 8.600 | 8.690 | 8.560 | 8.650 | 8.650 | 17,478,778 |
| 2026-09-28 | 8.860 | 8.860 | 8.380 | 8.620 | 8.620 | 29,363,762 |
| 2026-09-24 | 9.030 | 9.130 | 8.830 | 8.860 | 8.860 | 27,413,410 |
| 2026-09-23 | 9.360 | 9.420 | 8.970 | 8.980 | 8.980 | 37,678,797 |
| 2026-09-22 | 9.350 | 9.440 | 9.220 | 9.370 | 9.370 | 36,203,221 |
| 2026-09-21 | 9.020 | 9.370 | 8.960 | 9.310 | 9.310 | 38,593,735 |
| 2026-09-18 | 8.810 | 9.190 | 8.740 | 9.110 | 9.110 | 45,795,467 |
| 2026-09-17 | 9.260 | 9.260 | 8.740 | 8.970 | 8.970 | 67,116,243 |
| 2026-09-16 | 9.450 | 10.290 | 9.250 | 9.550 | 9.550 | 66,958,095 |
| 2026-09-15 | 10.010 | 10.390 | 9.490 | 9.490 | 9.490 | 80,430,867 |
| 2026-09-14 | 9.950 | 10.290 | 9.670 | 10.160 | 10.160 | 85,548,108 |
| 2026-09-11 | 11.000 | 11.300 | 9.850 | 9.920 | 9.920 | 121,531,983 |
| 2026-09-10 | 9.600 | 10.350 | 9.440 | 10.350 | 10.350 | 109,982,794 |
| 2026-09-09 | 9.510 | 9.700 | 9.330 | 9.410 | 9.410 | 46,469,552 |
| 2026-09-08 | 9.100 | 9.700 | 8.990 | 9.500 | 9.500 | 60,189,007 |
| 2026-09-07 | 9.300 | 9.340 | 9.000 | 9.080 | 9.080 | 43,821,324 |
| 2026-09-04 | 9.110 | 9.800 | 8.950 | 9.340 | 9.340 | 58,960,920 |
| 2026-09-03 | 9.500 | 9.760 | 9.200 | 9.200 | 9.200 | 72,495,785 |
| 2026-09-02 | 10.200 | 10.550 | 9.900 | 10.140 | 10.140 | 82,578,593 |
| 2026-09-01 | 10.000 | 10.420 | 9.840 | 9.880 | 9.880 | 77,837,388 |
| 2026-08-31 | 9.980 | 10.260 | 9.850 | 10.060 | 10.060 | 79,799,418 |
| 2026-08-28 | 9.850 | 10.000 | 9.760 | 9.780 | 9.780 | 54,482,069 |
| 2026-08-27 | 10.010 | 10.180 | 9.810 | 9.940 | 9.940 | 65,398,228 |
| 2026-08-26 | 9.990 | 10.170 | 9.660 | 10.050 | 10.050 | 86,870,679 |
| 2026-08-25 | 9.420 | 10.240 | 9.350 | 10.240 | 10.240 | 74,570,403 |
| 2026-08-24 | 9.350 | 9.670 | 9.220 | 9.310 | 9.310 | 54,680,015 |
| 2026-08-21 | 8.720 | 9.540 | 8.670 | 9.540 | 9.540 | 44,188,630 |
| 2026-08-20 | 8.980 | 9.060 | 8.640 | 8.670 | 8.670 | 34,527,890 |
| 2026-08-19 | 9.480 | 9.660 | 8.950 | 9.000 | 9.000 | 56,521,968 |
| 2026-08-18 | 9.240 | 10.010 | 9.060 | 9.600 | 9.600 | 79,190,330 |
| 2026-08-17 | 8.840 | 9.100 | 8.750 | 9.100 | 9.100 | 19,314,409 |
| 2026-08-14 | 8.950 | 9.020 | 8.750 | 8.860 | 8.860 | 20,259,996 |
| 2026-08-13 | 9.100 | 9.180 | 8.950 | 8.950 | 8.950 | 24,699,588 |
| 2026-08-12 | 9.080 | 9.140 | 8.950 | 9.060 | 9.060 | 24,038,878 |
| 2026-08-11 | 9.330 | 9.330 | 9.080 | 9.130 | 9.130 | 31,694,219 |
| 2026-08-10 | 9.100 | 9.310 | 9.010 | 9.230 | 9.230 | 34,808,400 |
| 2026-08-07 | 9.350 | 9.350 | 8.930 | 9.100 | 9.100 | 47,050,211 |
| 2026-08-06 | 8.950 | 9.260 | 8.810 | 9.260 | 9.260 | 54,326,728 |
| 2026-08-05 | 8.780 | 9.000 | 8.710 | 8.980 | 8.980 | 38,977,457 |
| 2026-08-04 | 8.690 | 8.930 | 8.600 | 8.770 | 8.770 | 35,089,142 |
| 2026-08-03 | 8.310 | 8.590 | 8.240 | 8.560 | 8.560 | 31,301,388 |
| 2026-07-31 | 8.200 | 8.550 | 8.110 | 8.400 | 8.400 | 43,071,561 |
| 2026-07-30 | 8.780 | 8.980 | 8.210 | 8.280 | 8.280 | 55,189,508 |
| 2026-07-29 | 8.510 | 8.930 | 8.380 | 8.780 | 8.780 | 58,708,105 |
| 2026-07-28 | 8.610 | 8.860 | 8.440 | 8.490 | 8.490 | 49,605,569 |
| 2026-07-27 | 8.440 | 8.740 | 8.110 | 8.720 | 8.720 | 71,114,138 |
| 2026-07-24 | 8.880 | 9.200 | 8.630 | 8.940 | 8.940 | 102,475,212 |
| 2026-07-23 | 7.980 | 8.700 | 7.980 | 8.700 | 8.700 | 49,689,845 |
| 2026-07-22 | 7.780 | 8.200 | 7.720 | 7.910 | 7.910 | 46,487,364 |
| 2026-07-21 | 8.300 | 8.330 | 7.860 | 8.000 | 8.000 | 64,566,681 |
| 2026-07-20 | 8.160 | 8.800 | 8.100 | 8.730 | 8.730 | 68,426,727 |
Page 1 of 3 · 121 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.