Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.680	6.680	6.560	6.590	6.561	4,292,800
2026-04-21	6.620	6.710	6.580	6.680	6.650	3,814,900
2026-04-20	6.540	6.670	6.510	6.640	6.611	5,292,200
2026-04-17	6.650	6.660	6.530	6.580	6.551	4,518,600
2026-04-16	6.580	6.650	6.540	6.640	6.611	3,329,500
2026-04-15	6.700	6.700	6.560	6.570	6.541	3,732,800
2026-04-14	6.710	6.720	6.580	6.670	6.640	4,194,933
2026-04-13	6.770	6.780	6.590	6.690	6.660	4,925,800
2026-04-10	6.620	6.800	6.620	6.750	6.720	5,238,500
2026-04-09	6.670	6.720	6.590	6.610	6.581	4,347,600
2026-04-08	6.670	6.760	6.570	6.720	6.690	6,849,000
2026-04-07	6.380	6.620	6.350	6.610	6.581	6,499,800
2026-04-03	6.720	6.720	6.340	6.390	6.362	7,380,116
2026-04-02	6.720	6.790	6.660	6.710	6.680	5,389,600
2026-04-01	6.820	6.860	6.660	6.720	6.690	5,150,100
2026-03-31	6.860	6.920	6.720	6.760	6.730	5,173,600
2026-03-30	6.920	6.970	6.790	6.860	6.830	6,358,063
2026-03-27	6.740	6.920	6.700	6.910	6.879	8,676,369
2026-03-26	6.810	6.850	6.690	6.750	6.720	5,703,400
2026-03-25	6.680	6.830	6.630	6.810	6.780	7,715,400
2026-03-24	6.500	6.700	6.410	6.680	6.650	8,090,680
2026-03-23	6.600	6.740	6.370	6.450	6.421	10,007,600
2026-03-20	6.870	6.880	6.700	6.740	6.710	10,275,700
2026-03-19	6.980	7.070	6.840	6.930	6.899	13,798,700
2026-03-18	6.820	6.900	6.730	6.870	6.839	8,340,900
2026-03-17	6.960	6.970	6.800	6.820	6.790	9,157,400
2026-03-16	6.960	7.080	6.920	6.970	6.939	8,872,200
2026-03-13	7.100	7.130	6.970	6.990	6.959	10,183,863
2026-03-12	7.140	7.200	7.060	7.080	7.049	12,136,800
2026-03-11	7.140	7.160	6.990	7.090	7.059	13,994,000
2026-03-10	7.260	7.380	7.110	7.140	7.108	23,132,298
2026-03-09	7.650	7.740	7.360	7.390	7.357	26,226,745
2026-03-06	7.080	7.310	6.940	7.280	7.248	18,051,599
2026-03-05	7.260	7.360	7.120	7.170	7.138	25,343,242
2026-03-04	7.770	7.780	7.360	7.390	7.357	45,214,390
2026-03-03	7.580	8.180	7.520	8.180	8.144	65,041,608
2026-03-02	7.500	7.500	7.290	7.440	7.407	9,782,100
2026-02-27	7.400	7.450	7.330	7.430	7.397	5,417,287
2026-02-26	7.400	7.440	7.360	7.410	7.377	4,718,000
2026-02-25	7.420	7.450	7.350	7.390	7.357	6,173,287
2026-02-24	7.290	7.440	7.290	7.410	7.377	6,694,300
2026-02-13	7.330	7.390	7.260	7.280	7.248	4,208,300
2026-02-12	7.360	7.380	7.260	7.360	7.327	4,958,300
2026-02-11	7.340	7.400	7.310	7.370	7.337	4,852,700
2026-02-10	7.450	7.490	7.340	7.350	7.317	5,644,987
2026-02-09	7.380	7.510	7.330	7.480	7.447	6,886,115
2026-02-06	7.310	7.430	7.300	7.370	7.337	4,983,200
2026-02-05	7.430	7.450	7.330	7.350	7.317	6,959,400
2026-02-04	7.420	7.470	7.310	7.430	7.397	8,892,360
2026-02-03	7.160	7.460	7.120	7.420	7.387	16,804,915
2026-02-02	7.220	7.270	7.070	7.080	7.049	5,998,160
2026-01-30	7.220	7.330	7.110	7.250	7.218	6,014,720
2026-01-29	7.160	7.360	7.160	7.250	7.218	7,335,660
2026-01-28	7.170	7.290	7.100	7.210	7.178	6,978,460
2026-01-27	7.200	7.230	7.050	7.170	7.138	5,775,771
2026-01-26	7.220	7.320	7.140	7.230	7.198	8,816,602
2026-01-23	7.160	7.240	7.080	7.230	7.198	8,694,312
2026-01-22	7.040	7.180	7.010	7.180	7.148	11,216,202
2026-01-21	7.010	7.040	6.960	7.000	6.969	4,605,635
2026-01-20	7.080	7.090	6.980	7.050	7.019	6,063,552

← NewerPage 3 of 5 · 243 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.