Shaanxi Provincial Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.670	6.940	6.670	6.880	5.391	8,449,073
2022-02-07	6.530	6.710	6.530	6.700	5.250	7,258,262
2022-01-28	6.500	6.540	6.440	6.480	5.077	3,330,200
2022-01-27	6.680	6.710	6.410	6.440	5.046	6,241,600
2022-01-26	6.660	6.710	6.650	6.690	5.242	2,347,330
2022-01-25	6.760	6.790	6.640	6.660	5.218	4,861,200
2022-01-24	6.820	6.840	6.760	6.780	5.312	3,925,600
2022-01-21	6.970	6.970	6.830	6.840	5.359	5,748,495
2022-01-20	7.090	7.100	6.940	6.950	5.446	10,099,504
2022-01-19	7.110	7.170	7.080	7.100	5.563	5,174,949
2022-01-18	7.130	7.180	7.070	7.140	5.594	6,737,008
2022-01-17	7.090	7.150	7.080	7.130	5.587	5,109,729
2022-01-14	7.350	7.350	7.090	7.090	5.555	15,822,912
2022-01-13	7.400	7.460	7.360	7.370	5.775	9,120,780
2022-01-12	7.390	7.410	7.330	7.370	5.775	5,896,900
2022-01-11	7.380	7.440	7.340	7.360	5.767	6,276,502
2022-01-10	7.380	7.420	7.280	7.400	5.798	6,688,222
2022-01-07	7.390	7.470	7.330	7.360	5.767	10,852,863
2022-01-06	7.290	7.380	7.260	7.370	5.775	7,794,157
2022-01-05	7.420	7.430	7.270	7.290	5.712	10,569,716
2022-01-04	7.370	7.440	7.350	7.440	5.829	9,870,894
2021-12-31	7.360	7.390	7.310	7.370	5.775	8,125,291
2021-12-30	7.320	7.370	7.280	7.360	5.767	8,203,304
2021-12-29	7.490	7.490	7.290	7.320	5.735	10,656,201
2021-12-28	7.640	7.680	7.420	7.470	5.853	18,636,649
2021-12-27	7.340	7.590	7.240	7.590	5.947	25,111,357
2021-12-24	7.400	7.450	7.270	7.290	5.712	13,196,365
2021-12-23	7.290	7.370	7.280	7.360	5.767	12,350,734
2021-12-22	7.250	7.480	7.250	7.330	5.743	20,992,171
2021-12-21	7.080	7.190	7.060	7.190	5.634	7,478,000
2021-12-20	7.230	7.250	7.080	7.090	5.555	11,048,606
2021-12-17	7.280	7.320	7.210	7.230	5.665	11,149,028
2021-12-16	7.100	7.270	7.070	7.270	5.696	20,768,738
2021-12-15	7.050	7.140	7.050	7.080	5.547	7,099,009
2021-12-14	7.100	7.110	7.040	7.060	5.532	8,564,721
2021-12-13	7.110	7.200	7.080	7.120	5.579	6,235,000
2021-12-10	7.190	7.200	7.090	7.120	5.579	8,960,113
2021-12-09	7.180	7.210	7.140	7.200	5.641	11,381,798
2021-12-08	7.150	7.220	7.120	7.180	5.626	7,731,000
2021-12-07	7.190	7.210	7.040	7.140	5.594	8,349,000
2021-12-06	7.250	7.270	7.130	7.160	5.610	9,692,700
2021-12-03	7.150	7.220	7.110	7.220	5.657	8,390,062
2021-12-02	7.260	7.260	7.140	7.160	5.610	7,352,351
2021-12-01	7.090	7.220	7.040	7.210	5.649	10,794,754
2021-11-30	7.060	7.170	7.040	7.100	5.563	8,017,457
2021-11-29	7.040	7.140	7.010	7.080	5.547	7,572,670
2021-11-26	7.160	7.250	7.080	7.160	5.610	10,290,991
2021-11-25	7.260	7.290	7.150	7.170	5.618	8,960,500
2021-11-24	7.270	7.300	7.170	7.250	5.681	10,703,821
2021-11-23	7.320	7.330	7.220	7.240	5.673	10,800,432
2021-11-22	7.270	7.400	7.220	7.350	5.759	15,117,799
2021-11-19	7.150	7.250	7.050	7.200	5.641	11,165,901
2021-11-18	7.210	7.290	7.140	7.180	5.626	10,558,255
2021-11-17	7.090	7.270	7.090	7.230	5.665	14,324,714
2021-11-16	7.110	7.120	7.010	7.050	5.524	8,013,740
2021-11-15	7.030	7.130	7.010	7.100	5.563	11,002,535
2021-11-12	7.090	7.110	6.980	7.010	5.493	9,427,300
2021-11-11	7.080	7.130	7.010	7.090	5.555	9,450,577
2021-11-10	7.130	7.160	6.960	7.080	5.547	11,551,786
2021-11-09	7.180	7.260	7.110	7.190	5.634	8,488,904

← NewerPage 20 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.