Shuifa Energas Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.210 | 7.290 | 7.040 | 7.280 | 7.231 | 7,947,251 |
| 2021-11-09 | 7.340 | 7.400 | 7.210 | 7.230 | 7.181 | 6,886,720 |
| 2021-11-08 | 7.350 | 7.460 | 7.200 | 7.340 | 7.290 | 8,078,208 |
| 2021-11-05 | 7.480 | 7.510 | 7.200 | 7.290 | 7.241 | 11,527,528 |
| 2021-11-04 | 7.640 | 7.680 | 7.490 | 7.520 | 7.469 | 7,886,371 |
| 2021-11-03 | 7.440 | 7.620 | 7.330 | 7.590 | 7.539 | 9,905,771 |
| 2021-11-02 | 8.020 | 8.020 | 7.310 | 7.420 | 7.370 | 12,847,875 |
| 2021-11-01 | 8.040 | 8.150 | 7.840 | 7.870 | 7.817 | 9,538,100 |
| 2021-10-29 | 7.560 | 8.090 | 7.550 | 8.050 | 7.996 | 14,423,704 |
| 2021-10-28 | 7.880 | 8.100 | 7.570 | 7.620 | 7.568 | 13,533,516 |
| 2021-10-27 | 8.230 | 8.350 | 8.040 | 8.100 | 8.045 | 10,839,013 |
| 2021-10-26 | 8.290 | 8.490 | 8.180 | 8.320 | 8.264 | 13,003,800 |
| 2021-10-25 | 7.980 | 8.370 | 7.920 | 8.240 | 8.184 | 11,500,100 |
| 2021-10-22 | 8.330 | 8.350 | 7.970 | 8.000 | 7.946 | 12,207,907 |
| 2021-10-21 | 8.360 | 8.500 | 8.230 | 8.280 | 8.224 | 13,406,206 |
| 2021-10-20 | 8.120 | 8.420 | 8.050 | 8.410 | 8.353 | 15,532,700 |
| 2021-10-19 | 8.250 | 8.450 | 8.150 | 8.230 | 8.174 | 12,602,125 |
| 2021-10-18 | 7.890 | 8.360 | 7.760 | 8.300 | 8.244 | 20,843,940 |
| 2021-10-15 | 7.960 | 8.020 | 7.570 | 7.960 | 7.906 | 17,127,012 |
| 2021-10-14 | 7.900 | 8.030 | 7.750 | 7.910 | 7.856 | 17,324,785 |
← NewerPage 21 of 21 · 1,220 trading days
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.