Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.920 | 7.060 | 6.910 | 7.050 | 7.019 | 5,495,800 |
| 2026-01-16 | 7.010 | 7.020 | 6.890 | 6.950 | 6.919 | 5,570,200 |
| 2026-01-15 | 6.970 | 7.030 | 6.920 | 7.020 | 6.989 | 7,603,100 |
| 2026-01-14 | 7.000 | 7.040 | 6.880 | 7.000 | 6.969 | 8,370,000 |
| 2026-01-13 | 7.000 | 7.150 | 6.960 | 7.040 | 7.009 | 8,891,509 |
| 2026-01-12 | 7.060 | 7.060 | 6.930 | 7.000 | 6.969 | 4,960,373 |
| 2026-01-09 | 7.000 | 7.020 | 6.940 | 7.010 | 6.979 | 4,337,060 |
| 2026-01-08 | 6.920 | 7.040 | 6.910 | 7.000 | 6.969 | 4,148,600 |
| 2026-01-07 | 6.980 | 6.990 | 6.880 | 6.910 | 6.879 | 4,618,453 |
| 2026-01-06 | 6.980 | 7.140 | 6.910 | 6.940 | 6.909 | 8,364,863 |
| 2026-01-05 | 6.710 | 7.010 | 6.680 | 6.980 | 6.949 | 10,239,000 |
| 2025-12-31 | 6.720 | 6.720 | 6.610 | 6.710 | 6.680 | 3,345,446 |
| 2025-12-30 | 6.740 | 6.750 | 6.660 | 6.670 | 6.640 | 3,756,100 |
| 2025-12-29 | 6.780 | 6.830 | 6.720 | 6.770 | 6.740 | 3,702,000 |
| 2025-12-26 | 6.820 | 6.870 | 6.770 | 6.780 | 6.750 | 3,229,860 |
| 2025-12-25 | 6.800 | 6.850 | 6.780 | 6.840 | 6.810 | 3,030,847 |
| 2025-12-24 | 6.810 | 6.810 | 6.750 | 6.800 | 6.770 | 2,806,900 |
| 2025-12-23 | 6.850 | 6.860 | 6.750 | 6.780 | 6.750 | 3,759,000 |
| 2025-12-22 | 6.860 | 6.900 | 6.780 | 6.860 | 6.830 | 5,317,400 |
| 2025-12-19 | 6.720 | 6.840 | 6.660 | 6.820 | 6.790 | 4,484,085 |
| 2025-12-18 | 6.580 | 6.720 | 6.580 | 6.670 | 6.640 | 3,483,000 |
| 2025-12-17 | 6.620 | 6.640 | 6.480 | 6.630 | 6.601 | 4,921,600 |
| 2025-12-16 | 6.800 | 6.800 | 6.590 | 6.620 | 6.591 | 4,430,300 |
| 2025-12-15 | 6.770 | 6.850 | 6.680 | 6.820 | 6.790 | 3,865,992 |
| 2025-12-12 | 7.000 | 7.030 | 6.760 | 6.790 | 6.760 | 7,912,500 |
| 2025-12-11 | 6.990 | 7.120 | 6.890 | 7.010 | 6.979 | 7,228,800 |
| 2025-12-10 | 6.980 | 7.010 | 6.930 | 6.990 | 6.959 | 3,010,060 |
| 2025-12-09 | 7.050 | 7.070 | 6.970 | 6.980 | 6.949 | 3,280,900 |
| 2025-12-08 | 7.120 | 7.140 | 7.030 | 7.050 | 7.019 | 3,995,400 |
| 2025-12-05 | 7.060 | 7.130 | 6.970 | 7.110 | 7.078 | 3,666,500 |
| 2025-12-04 | 7.160 | 7.170 | 7.040 | 7.060 | 7.029 | 2,961,500 |
| 2025-12-03 | 7.180 | 7.200 | 7.100 | 7.140 | 7.108 | 2,849,900 |
| 2025-12-02 | 7.210 | 7.220 | 7.100 | 7.170 | 7.138 | 3,287,770 |
| 2025-12-01 | 7.240 | 7.280 | 7.180 | 7.200 | 7.168 | 4,141,100 |
| 2025-11-28 | 7.080 | 7.200 | 7.030 | 7.200 | 7.168 | 4,282,807 |
| 2025-11-27 | 7.070 | 7.140 | 7.030 | 7.060 | 7.029 | 3,956,300 |
| 2025-11-26 | 7.050 | 7.250 | 7.050 | 7.100 | 7.068 | 4,126,100 |
| 2025-11-25 | 6.960 | 7.130 | 6.940 | 7.070 | 7.039 | 5,149,400 |
| 2025-11-24 | 7.010 | 7.020 | 6.840 | 6.930 | 6.899 | 5,498,002 |
| 2025-11-21 | 7.160 | 7.250 | 6.890 | 6.890 | 6.859 | 7,589,960 |
| 2025-11-20 | 7.220 | 7.300 | 7.190 | 7.230 | 7.198 | 4,741,780 |
| 2025-11-19 | 7.360 | 7.380 | 7.150 | 7.210 | 7.178 | 7,197,800 |
| 2025-11-18 | 7.460 | 7.470 | 7.290 | 7.350 | 7.317 | 7,870,497 |
| 2025-11-17 | 7.560 | 7.560 | 7.400 | 7.470 | 7.437 | 6,786,600 |
| 2025-11-14 | 7.400 | 7.580 | 7.370 | 7.510 | 7.477 | 12,105,738 |
| 2025-11-13 | 7.410 | 7.450 | 7.250 | 7.420 | 7.387 | 7,069,500 |
| 2025-11-12 | 7.390 | 7.510 | 7.380 | 7.460 | 7.427 | 9,550,100 |
| 2025-11-11 | 7.330 | 7.400 | 7.300 | 7.370 | 7.337 | 6,062,577 |
| 2025-11-10 | 7.400 | 7.400 | 7.300 | 7.320 | 7.287 | 6,084,400 |
| 2025-11-07 | 7.300 | 7.430 | 7.290 | 7.380 | 7.347 | 7,173,840 |
| 2025-11-06 | 7.340 | 7.350 | 7.250 | 7.310 | 7.278 | 6,379,086 |
| 2025-11-05 | 7.260 | 7.380 | 7.200 | 7.350 | 7.317 | 7,936,500 |
| 2025-11-04 | 7.230 | 7.300 | 7.210 | 7.280 | 7.248 | 6,334,400 |
| 2025-11-03 | 7.130 | 7.250 | 7.120 | 7.240 | 7.208 | 5,713,870 |
| 2025-10-31 | 7.080 | 7.170 | 7.050 | 7.150 | 7.118 | 4,819,744 |
| 2025-10-30 | 7.190 | 7.200 | 7.070 | 7.070 | 7.039 | 7,382,044 |
| 2025-10-29 | 7.180 | 7.200 | 7.070 | 7.190 | 7.158 | 7,135,938 |
| 2025-10-28 | 7.260 | 7.280 | 7.150 | 7.170 | 7.138 | 7,973,300 |
| 2025-10-27 | 7.210 | 7.310 | 7.130 | 7.280 | 7.248 | 8,696,600 |
| 2025-10-24 | 7.420 | 7.480 | 7.160 | 7.180 | 7.148 | 13,272,200 |
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.