Shaanxi Provincial Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.300 | 7.340 | 7.130 | 7.260 | 5.688 | 10,832,017 |
| 2021-11-05 | 7.300 | 7.380 | 7.140 | 7.230 | 5.665 | 15,248,977 |
| 2021-11-04 | 7.280 | 7.500 | 7.270 | 7.340 | 5.751 | 16,173,287 |
| 2021-11-03 | 7.070 | 7.280 | 7.070 | 7.210 | 5.649 | 11,151,629 |
| 2021-11-02 | 7.270 | 7.350 | 6.950 | 7.020 | 5.500 | 14,726,437 |
| 2021-11-01 | 7.260 | 7.370 | 7.100 | 7.320 | 5.735 | 8,985,629 |
| 2021-10-29 | 7.200 | 7.300 | 7.040 | 7.250 | 5.681 | 10,007,597 |
| 2021-10-28 | 7.760 | 7.760 | 7.210 | 7.220 | 5.657 | 18,172,659 |
| 2021-10-27 | 7.820 | 7.820 | 7.690 | 7.750 | 6.072 | 11,088,970 |
| 2021-10-26 | 7.920 | 8.040 | 7.840 | 7.940 | 6.221 | 16,200,570 |
| 2021-10-25 | 7.670 | 7.990 | 7.600 | 7.820 | 6.127 | 14,054,689 |
| 2021-10-22 | 7.960 | 7.960 | 7.600 | 7.610 | 5.963 | 15,741,921 |
| 2021-10-21 | 7.990 | 8.130 | 7.860 | 7.910 | 6.198 | 14,577,582 |
| 2021-10-20 | 7.950 | 8.070 | 7.800 | 7.980 | 6.253 | 16,957,400 |
| 2021-10-19 | 8.090 | 8.250 | 8.000 | 8.120 | 6.362 | 16,046,460 |
| 2021-10-18 | 7.650 | 8.150 | 7.630 | 8.090 | 6.339 | 21,389,961 |
| 2021-10-15 | 7.770 | 7.810 | 7.550 | 7.740 | 6.065 | 12,998,872 |
| 2021-10-14 | 7.690 | 7.880 | 7.580 | 7.770 | 6.088 | 11,717,255 |
← NewerPage 21 of 21 · 1,218 trading days
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.