Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.180	5.240	4.860	5.210	5.210	11,816,300
2026-07-20	5.400	5.590	5.100	5.210	5.210	13,759,608
2026-07-17	5.590	5.700	5.300	5.370	5.370	10,039,233
2026-07-16	5.590	5.700	5.530	5.620	5.595	9,214,001
2026-07-15	5.620	5.750	5.570	5.640	5.615	9,853,900
2026-07-14	5.530	5.650	5.360	5.620	5.595	14,523,999
2026-07-13	5.780	5.850	5.540	5.580	5.555	11,846,039
2026-07-10	5.660	5.900	5.610	5.730	5.705	11,281,752
2026-07-09	5.740	5.870	5.650	5.690	5.665	10,753,952
2026-07-08	6.010	6.060	5.740	5.770	5.744	11,427,500
2026-07-07	6.100	6.210	5.910	5.950	5.924	14,874,900
2026-07-06	6.680	6.680	6.100	6.120	6.093	23,585,600
2026-07-03	6.110	6.680	6.040	6.680	6.650	12,136,700
2026-07-02	6.160	6.410	6.060	6.070	6.043	15,247,100
2026-07-01	6.200	6.440	6.080	6.190	6.163	17,852,300
2026-06-30	6.460	6.650	6.090	6.220	6.192	20,826,499
2026-06-29	7.150	7.150	6.440	6.480	6.451	24,209,400
2026-06-26	7.240	7.530	7.150	7.160	7.128	19,508,700
2026-06-25	7.600	8.250	7.410	7.410	7.377	27,565,740
2026-06-24	8.030	8.330	7.440	7.720	7.686	36,700,274
2026-06-23	8.890	9.720	8.070	8.080	8.044	49,019,900
2026-06-22	8.880	9.150	8.080	8.970	8.930	40,761,300
2026-06-18	9.560	9.610	8.750	8.980	8.940	24,777,300
2026-06-17	9.060	9.610	8.760	9.530	9.488	40,200,300
2026-06-16	7.980	8.860	7.800	8.860	8.821	14,433,900
2026-06-15	8.380	8.460	7.920	8.050	8.014	20,951,100
2026-06-12	8.460	8.920	8.300	8.590	8.552	17,176,200
2026-06-11	8.680	8.850	8.300	8.420	8.383	16,790,805
2026-06-10	8.800	8.980	8.590	8.820	8.781	19,342,000
2026-06-09	8.720	9.110	8.580	8.880	8.841	31,156,600
2026-06-08	7.580	8.700	7.580	8.640	8.602	45,414,910
2026-06-05	8.220	8.300	7.650	7.980	7.945	33,217,049
2026-06-04	8.180	8.460	7.830	8.300	8.263	35,144,732
2026-06-03	8.070	8.590	8.050	8.250	8.213	49,242,874
2026-06-02	7.870	8.290	7.460	7.940	7.905	49,763,161
2026-06-01	6.950	7.670	6.930	7.670	7.636	26,479,440
2026-05-29	7.180	7.220	6.910	6.970	6.939	7,077,000
2026-05-28	7.020	7.200	6.870	7.180	7.148	8,767,000
2026-05-27	7.170	7.190	6.760	6.950	6.919	11,512,518
2026-05-26	7.110	7.230	6.930	7.200	7.168	13,822,400
2026-05-25	7.010	7.130	6.960	7.080	7.049	7,030,302
2026-05-22	6.870	7.040	6.770	7.010	6.979	4,115,000
2026-05-21	7.080	7.140	6.800	6.860	6.830	5,715,900
2026-05-20	7.130	7.210	7.030	7.080	7.049	4,032,300
2026-05-19	7.250	7.290	7.060	7.140	7.108	4,930,000
2026-05-18	7.050	7.160	6.950	7.160	7.128	5,530,400
2026-05-15	7.090	7.150	6.980	7.060	7.029	5,096,000
2026-05-14	7.080	7.150	7.050	7.080	7.049	4,521,202
2026-05-13	7.150	7.190	7.050	7.080	7.049	5,050,702
2026-05-12	7.210	7.350	7.120	7.150	7.118	6,409,400
2026-05-11	7.040	7.250	7.010	7.220	7.188	6,956,700
2026-05-08	6.950	7.080	6.930	7.050	7.019	4,397,580
2026-05-07	7.030	7.070	6.950	6.970	6.939	5,649,210
2026-05-06	6.940	7.060	6.900	7.050	7.019	8,032,540
2026-04-30	6.920	6.980	6.900	6.940	6.909	5,193,700
2026-04-29	6.830	6.970	6.830	6.950	6.919	6,062,900
2026-04-28	6.740	6.920	6.700	6.880	6.849	8,500,000
2026-04-27	6.630	6.810	6.530	6.800	6.770	6,367,500
2026-04-24	6.570	6.650	6.560	6.640	6.611	3,897,800
2026-04-23	6.600	6.630	6.490	6.610	6.581	4,359,000

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.0250 CNY
2025-05-30	0.0660 CNY
2024-07-10	0.0720 CNY
2023-06-15	0.0600 CNY
2021-06-25	0.0350 CNY
2020-07-10	0.0350 CNY
2019-05-30	0.0300 CNY

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