Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.170	7.270	7.030	7.270	5.696	15,891,635
2022-05-09	7.190	7.300	7.130	7.270	5.696	14,033,040
2022-05-06	7.110	7.390	7.080	7.270	5.696	18,167,549
2022-05-05	7.060	7.350	7.010	7.260	5.688	25,431,536
2022-04-29	6.770	7.080	6.770	6.990	5.477	25,281,559
2022-04-28	6.430	6.780	6.390	6.700	5.250	21,665,932
2022-04-27	6.030	6.430	5.930	6.420	5.030	11,630,614
2022-04-26	6.400	6.430	6.040	6.090	4.772	10,032,130
2022-04-25	6.670	6.710	6.330	6.350	4.975	11,251,735
2022-04-22	6.630	6.800	6.460	6.750	5.289	10,138,767
2022-04-21	6.830	6.870	6.560	6.590	5.163	11,871,416
2022-04-20	6.880	6.940	6.810	6.840	5.359	9,590,200
2022-04-19	6.830	6.930	6.760	6.930	5.430	13,649,419
2022-04-18	6.710	6.820	6.630	6.800	5.328	9,717,625
2022-04-15	6.700	6.830	6.620	6.750	5.289	14,459,345
2022-04-14	6.740	6.740	6.580	6.670	5.226	13,339,905
2022-04-13	6.610	6.760	6.490	6.710	5.258	19,355,456
2022-04-12	6.460	6.560	6.410	6.530	5.116	18,266,175
2022-04-11	6.280	6.330	6.130	6.160	4.827	5,277,200
2022-04-08	6.340	6.400	6.230	6.320	4.952	4,432,600
2022-04-07	6.430	6.430	6.340	6.360	4.983	3,815,733
2022-04-06	6.290	6.460	6.260	6.440	5.046	5,273,440
2022-04-01	6.290	6.320	6.230	6.320	4.952	4,006,200
2022-03-31	6.230	6.330	6.210	6.290	4.928	4,364,784
2022-03-30	6.210	6.250	6.190	6.250	4.897	3,688,513
2022-03-29	6.210	6.250	6.160	6.200	4.858	3,414,900
2022-03-28	6.140	6.240	6.010	6.200	4.858	5,119,555
2022-03-25	6.200	6.250	6.150	6.160	4.827	4,946,200
2022-03-24	6.190	6.290	6.160	6.200	4.858	5,075,900
2022-03-23	6.230	6.280	6.180	6.200	4.858	3,879,000
2022-03-22	6.200	6.250	6.160	6.210	4.866	4,167,900
2022-03-21	6.170	6.220	6.110	6.200	4.858	4,487,600
2022-03-18	6.040	6.200	6.030	6.170	4.834	4,336,298
2022-03-17	6.080	6.170	6.070	6.070	4.756	5,005,100
2022-03-16	5.930	6.070	5.800	6.050	4.740	6,866,169
2022-03-15	6.350	6.360	5.850	5.860	4.592	10,990,801
2022-03-14	6.500	6.580	6.330	6.340	4.968	6,050,071
2022-03-11	6.520	6.580	6.360	6.580	5.156	6,551,884
2022-03-10	6.590	6.640	6.520	6.570	5.148	6,121,066
2022-03-09	6.660	6.740	6.310	6.520	5.109	9,625,949
2022-03-08	6.990	6.990	6.600	6.660	5.218	13,452,207
2022-03-07	7.120	7.190	7.030	7.040	5.516	12,034,074
2022-03-04	7.180	7.190	7.020	7.050	5.524	15,411,367
2022-03-03	7.030	7.290	7.030	7.230	5.665	26,306,183
2022-03-02	6.900	7.070	6.860	7.000	5.485	16,517,073
2022-03-01	6.900	6.940	6.730	6.830	5.352	12,774,439
2022-02-28	7.000	7.050	6.880	6.930	5.430	11,637,144
2022-02-25	7.020	7.020	6.860	6.960	5.453	18,503,102
2022-02-24	6.990	7.350	6.940	7.130	5.587	37,781,282
2022-02-23	6.990	7.010	6.880	6.920	5.422	11,019,983
2022-02-22	6.950	7.130	6.850	7.010	5.493	18,805,795
2022-02-21	6.890	6.940	6.840	6.940	5.438	4,230,627
2022-02-18	6.820	6.900	6.780	6.890	5.399	4,075,055
2022-02-17	6.870	6.910	6.840	6.860	5.375	3,170,151
2022-02-16	6.820	6.900	6.810	6.870	5.383	3,467,616
2022-02-15	6.840	6.880	6.750	6.800	5.328	3,228,039
2022-02-14	6.840	6.870	6.780	6.820	5.344	3,968,408
2022-02-11	6.910	6.940	6.810	6.840	5.359	4,911,141
2022-02-10	6.870	6.970	6.860	6.910	5.414	4,797,890
2022-02-09	6.880	6.900	6.790	6.900	5.406	5,912,868

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2000 CNY
2025-06-20	0.3500 CNY
2024-12-12	0.1000 CNY
2024-07-17	0.3000 CNY
2023-07-14	0.3000 CNY
2022-11-14	0.3000 CNY
2022-06-21	0.3000 CNY
2021-07-30	0.2000 CNY
2020-06-16	0.2000 CNY
2019-06-24	0.1000 CNY

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