Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.420 | 7.480 | 7.160 | 7.180 | 7.148 | 13,272,200 |
| 2025-10-23 | 7.430 | 7.520 | 7.340 | 7.480 | 7.447 | 10,278,196 |
| 2025-10-22 | 7.500 | 7.570 | 7.350 | 7.440 | 7.407 | 13,608,604 |
| 2025-10-21 | 7.720 | 7.720 | 7.460 | 7.530 | 7.497 | 20,914,681 |
| 2025-10-20 | 7.300 | 7.890 | 7.220 | 7.790 | 7.755 | 31,981,455 |
| 2025-10-17 | 7.100 | 7.430 | 7.010 | 7.310 | 7.278 | 19,683,000 |
| 2025-10-16 | 7.200 | 7.200 | 7.020 | 7.080 | 7.049 | 7,978,400 |
| 2025-10-15 | 7.170 | 7.210 | 7.120 | 7.200 | 7.168 | 9,712,252 |
| 2025-10-14 | 7.050 | 7.240 | 7.030 | 7.240 | 7.208 | 15,206,969 |
| 2025-10-13 | 6.900 | 7.060 | 6.830 | 7.030 | 6.999 | 8,241,017 |
| 2025-10-10 | 6.830 | 7.340 | 6.810 | 7.090 | 7.059 | 17,122,552 |
| 2025-10-09 | 6.700 | 6.870 | 6.700 | 6.820 | 6.790 | 5,480,100 |
| 2025-09-30 | 6.740 | 6.770 | 6.680 | 6.720 | 6.690 | 3,647,500 |
| 2025-09-29 | 6.660 | 6.760 | 6.550 | 6.760 | 6.730 | 5,087,507 |
| 2025-09-26 | 6.750 | 6.760 | 6.620 | 6.660 | 6.630 | 4,405,200 |
| 2025-09-25 | 6.920 | 6.920 | 6.730 | 6.740 | 6.710 | 5,276,600 |
| 2025-09-24 | 6.760 | 6.930 | 6.750 | 6.920 | 6.889 | 6,197,310 |
| 2025-09-23 | 6.770 | 6.780 | 6.530 | 6.760 | 6.730 | 8,790,214 |
| 2025-09-22 | 6.870 | 6.880 | 6.710 | 6.770 | 6.740 | 4,983,794 |
| 2025-09-19 | 6.930 | 6.940 | 6.810 | 6.850 | 6.820 | 5,194,604 |
| 2025-09-18 | 7.070 | 7.090 | 6.900 | 6.920 | 6.889 | 6,728,500 |
| 2025-09-17 | 7.030 | 7.100 | 7.030 | 7.040 | 7.009 | 5,870,240 |
| 2025-09-16 | 7.000 | 7.060 | 6.920 | 7.050 | 7.019 | 8,277,305 |
| 2025-09-15 | 7.220 | 7.240 | 6.950 | 7.020 | 6.989 | 15,943,925 |
| 2025-09-12 | 7.320 | 7.330 | 7.230 | 7.240 | 7.208 | 5,084,724 |
| 2025-09-11 | 7.290 | 7.330 | 7.190 | 7.320 | 7.287 | 5,418,929 |
| 2025-09-10 | 7.260 | 7.290 | 7.200 | 7.280 | 7.248 | 4,602,085 |
| 2025-09-09 | 7.320 | 7.360 | 7.240 | 7.250 | 7.218 | 4,030,099 |
| 2025-09-08 | 7.210 | 7.330 | 7.200 | 7.330 | 7.297 | 5,694,500 |
| 2025-09-05 | 7.200 | 7.210 | 7.080 | 7.210 | 7.178 | 3,754,748 |
| 2025-09-04 | 7.140 | 7.210 | 7.060 | 7.180 | 7.148 | 4,781,302 |
| 2025-09-03 | 7.230 | 7.250 | 7.120 | 7.140 | 7.108 | 4,014,600 |
| 2025-09-02 | 7.290 | 7.350 | 7.180 | 7.230 | 7.198 | 5,268,509 |
| 2025-09-01 | 7.230 | 7.360 | 7.180 | 7.310 | 7.278 | 5,840,710 |
| 2025-08-29 | 7.380 | 7.380 | 7.100 | 7.230 | 7.198 | 5,767,300 |
| 2025-08-28 | 7.390 | 7.450 | 7.200 | 7.340 | 7.307 | 6,495,870 |
| 2025-08-27 | 7.600 | 7.610 | 7.390 | 7.390 | 7.357 | 9,182,940 |
| 2025-08-26 | 7.520 | 7.630 | 7.480 | 7.600 | 7.566 | 8,180,600 |
| 2025-08-25 | 7.540 | 7.600 | 7.510 | 7.540 | 7.507 | 6,471,647 |
| 2025-08-22 | 7.630 | 7.650 | 7.500 | 7.540 | 7.507 | 7,293,844 |
| 2025-08-21 | 7.560 | 7.650 | 7.470 | 7.650 | 7.616 | 7,825,223 |
| 2025-08-20 | 7.530 | 7.560 | 7.480 | 7.560 | 7.526 | 4,856,247 |
| 2025-08-19 | 7.460 | 7.530 | 7.420 | 7.530 | 7.497 | 5,324,222 |
| 2025-08-18 | 7.500 | 7.550 | 7.450 | 7.470 | 7.437 | 7,510,400 |
| 2025-08-15 | 7.520 | 7.570 | 7.470 | 7.510 | 7.477 | 6,856,200 |
| 2025-08-14 | 7.830 | 7.870 | 7.570 | 7.580 | 7.546 | 9,396,890 |
| 2025-08-13 | 7.910 | 7.920 | 7.740 | 7.840 | 7.805 | 10,796,743 |
| 2025-08-12 | 7.690 | 8.170 | 7.660 | 7.940 | 7.905 | 17,256,090 |
| 2025-08-11 | 7.740 | 7.790 | 7.650 | 7.690 | 7.656 | 10,161,300 |
| 2025-08-08 | 7.520 | 7.880 | 7.520 | 7.790 | 7.755 | 13,517,149 |
| 2025-08-07 | 7.550 | 7.580 | 7.470 | 7.530 | 7.497 | 4,315,197 |
| 2025-08-06 | 7.510 | 7.560 | 7.450 | 7.530 | 7.497 | 3,834,800 |
| 2025-08-05 | 7.480 | 7.550 | 7.390 | 7.540 | 7.507 | 5,289,340 |
| 2025-08-04 | 7.270 | 7.470 | 7.210 | 7.450 | 7.417 | 8,175,740 |
| 2025-08-01 | 7.340 | 7.400 | 7.270 | 7.300 | 7.268 | 5,416,480 |
| 2025-07-31 | 7.430 | 7.550 | 7.320 | 7.350 | 7.317 | 8,114,900 |
| 2025-07-30 | 7.530 | 7.580 | 7.350 | 7.430 | 7.397 | 8,570,902 |
| 2025-07-29 | 7.630 | 7.690 | 7.420 | 7.540 | 7.507 | 7,633,993 |
| 2025-07-28 | 7.790 | 7.840 | 7.680 | 7.700 | 7.666 | 4,878,200 |
| 2025-07-25 | 7.830 | 7.870 | 7.770 | 7.780 | 7.745 | 3,352,500 |
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.