See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.85▲ 1.39%
← 002267.SHE stock page

Shaanxi Provincial Natural Gas Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-037.4707.5307.4307.4806.1135,999,428
2022-11-027.4607.5407.4207.4706.1059,285,244
2022-11-017.5707.6007.4607.5406.16210,713,027
2022-10-317.4707.6707.4207.5606.1786,583,865
2022-10-287.6807.7507.4907.5006.12913,013,567
2022-10-278.0308.0807.8407.8406.4078,305,135
2022-10-268.0508.1207.9808.0506.5797,380,173
2022-10-257.9708.0707.8108.0606.5878,136,971
2022-10-248.0508.1507.9407.9506.4979,274,000
2022-10-218.1308.1508.0108.0606.5877,965,076
2022-10-208.1308.2508.1008.1206.63611,190,656
2022-10-198.3608.4108.1708.1806.68515,946,627
2022-10-188.5308.6408.4108.4706.92216,314,431
2022-10-178.6408.6908.3708.5807.01216,407,495
2022-10-148.6008.7008.5208.6407.06122,046,534
2022-10-138.3808.7008.1608.6607.07725,804,854
2022-10-128.2208.4608.0808.4506.90514,728,231
2022-10-118.3008.4007.9808.3606.83217,241,082
2022-10-108.3608.6008.3508.4406.89718,207,860
2022-09-308.1508.4207.9508.2906.77514,209,140
2022-09-298.2708.5508.1208.3006.78313,919,371
2022-09-288.5208.6408.1308.2206.71716,256,308
2022-09-278.3808.4608.0808.3606.83211,990,607
2022-09-268.4908.6508.3108.3406.81612,397,844
2022-09-238.7208.7408.4808.5807.01215,880,400
2022-09-228.3008.7508.2408.7207.12628,956,229
2022-09-218.0208.4007.9108.3406.81618,456,392
2022-09-208.0008.1107.9608.0306.5629,303,358
2022-09-197.6607.9607.6607.9106.46413,721,460
2022-09-168.1808.1807.7207.7306.31714,795,730
2022-09-158.4108.4808.0008.1306.64415,240,742
2022-09-148.0608.4508.0408.2606.75016,288,264
2022-09-138.4008.4408.1408.1906.69312,331,129
2022-09-098.4308.5308.2608.3306.80711,473,378
2022-09-088.6008.6508.3808.4306.88915,241,480
2022-09-078.6808.7508.5708.6807.09318,047,594
2022-09-068.7408.7908.5108.7507.15123,581,987
2022-09-058.1508.8108.1508.7307.13435,503,255
2022-09-028.1108.2008.0108.0806.6039,634,449
2022-09-018.0208.2407.9708.0806.60315,722,964
2022-08-318.3108.4007.9608.0106.54630,576,335
2022-08-308.7708.8108.3508.3906.85630,745,295
2022-08-298.6008.9608.5308.9207.28927,979,253
2022-08-268.9609.0008.6508.7307.13436,277,840
2022-08-258.5209.2108.5209.1707.49457,094,739
2022-08-248.8508.8608.4008.5606.99538,013,611
2022-08-238.5809.0808.5409.0207.37147,699,186
2022-08-228.3408.4708.2508.4506.90519,708,681
2022-08-198.0508.5008.0208.3306.80718,557,224
2022-08-188.1308.2508.0108.0406.57010,090,400
2022-08-178.2308.3708.1108.2106.7099,914,536
2022-08-168.2808.4308.1508.2306.72612,516,786
2022-08-158.3308.3708.1908.3306.80710,188,194
2022-08-128.1608.3908.0808.3306.80717,024,438
2022-08-118.0208.1908.0108.1406.65212,478,973
2022-08-108.0908.0907.9607.9906.52911,540,730
2022-08-097.8508.2807.7608.0906.61121,574,933
2022-08-087.7907.8807.7107.8506.4158,508,001
2022-08-057.7707.8607.5907.8006.37413,420,093
2022-08-047.7307.8207.5907.7506.33310,783,136
← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-250.2000 CNY
2025-06-200.3500 CNY
2024-12-120.1000 CNY
2024-07-170.3000 CNY
2023-07-140.3000 CNY
2022-11-140.3000 CNY
2022-06-210.3000 CNY
2021-07-300.2000 CNY
2020-06-160.2000 CNY
2019-06-240.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.