Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.160	6.240	6.090	6.130	6.130	4,122,920
2026-10-20	6.120	6.180	6.060	6.100	6.100	4,417,680
2026-10-19	6.310	6.320	6.020	6.170	6.170	8,209,400
2026-10-16	6.180	6.490	6.140	6.320	6.320	11,088,500
2026-10-15	6.180	6.220	6.050	6.110	6.110	6,588,400
2026-10-14	6.400	6.460	6.200	6.240	6.240	4,890,200
2026-10-13	6.190	6.390	6.060	6.380	6.380	6,147,200
2026-10-12	6.390	6.450	6.230	6.260	6.260	3,761,900
2026-10-09	6.430	6.490	6.150	6.420	6.420	5,851,053
2026-10-08	6.340	6.590	6.340	6.480	6.480	5,748,000
2026-09-30	6.410	6.460	6.280	6.340	6.340	4,555,700
2026-09-29	6.310	6.420	6.280	6.380	6.380	3,148,899
2026-09-28	6.360	6.400	6.250	6.310	6.310	5,608,700
2026-09-24	6.380	6.490	6.320	6.360	6.360	3,142,500
2026-09-23	6.430	6.470	6.360	6.380	6.380	4,038,700
2026-09-22	6.500	6.530	6.380	6.440	6.440	4,071,203
2026-09-21	6.340	6.540	6.320	6.500	6.500	4,322,400
2026-09-18	6.360	6.390	6.310	6.360	6.360	3,775,200
2026-09-17	6.290	6.400	6.260	6.340	6.340	5,573,027
2026-09-16	6.290	6.400	6.230	6.350	6.350	5,061,600
2026-09-15	6.510	6.550	6.270	6.300	6.300	5,961,500
2026-09-14	6.500	6.680	6.460	6.520	6.520	5,862,200
2026-09-11	6.700	6.820	6.460	6.480	6.480	5,497,208
2026-09-10	6.840	6.930	6.690	6.780	6.780	6,157,500
2026-09-09	6.670	6.900	6.610	6.860	6.860	6,449,700
2026-09-08	6.520	6.680	6.500	6.670	6.670	5,187,690
2026-09-07	6.590	6.610	6.490	6.510	6.510	4,087,400
2026-09-04	6.480	6.660	6.480	6.590	6.590	5,292,810
2026-09-03	6.580	6.670	6.510	6.520	6.520	5,857,700
2026-09-02	6.480	6.610	6.440	6.580	6.580	5,544,500
2026-09-01	6.520	6.600	6.470	6.510	6.510	4,285,500
2026-08-31	6.400	6.550	6.350	6.530	6.530	5,732,200
2026-08-28	6.350	6.450	6.290	6.420	6.420	4,417,200
2026-08-27	6.290	6.390	6.270	6.350	6.350	4,301,250
2026-08-26	6.380	6.410	6.300	6.330	6.330	4,979,600
2026-08-25	6.240	6.420	6.240	6.390	6.390	6,116,700
2026-08-24	6.380	6.380	6.180	6.250	6.250	6,970,400
2026-08-21	6.320	6.430	6.320	6.400	6.400	5,057,700
2026-08-20	6.320	6.400	6.260	6.310	6.310	7,899,200
2026-08-19	6.420	6.610	6.280	6.330	6.330	8,288,176
2026-08-18	6.470	6.540	6.360	6.410	6.410	9,186,286
2026-08-17	6.160	6.470	6.060	6.400	6.400	9,999,300
2026-08-14	6.050	6.160	5.970	6.100	6.100	5,718,100
2026-08-13	6.140	6.150	6.050	6.050	6.050	5,512,600
2026-08-12	6.110	6.140	6.020	6.130	6.130	5,982,100
2026-08-11	6.050	6.170	5.980	6.080	6.080	7,490,400
2026-08-10	5.920	6.080	5.900	6.060	6.060	11,237,404
2026-08-07	6.000	6.050	5.890	5.960	5.960	6,560,200
2026-08-06	5.930	6.050	5.860	6.040	6.040	7,461,600
2026-08-05	5.900	5.950	5.830	5.900	5.900	6,886,500
2026-08-04	5.920	6.000	5.830	5.900	5.900	6,189,120
2026-08-03	5.690	5.890	5.650	5.880	5.880	6,750,100
2026-07-31	5.490	5.750	5.490	5.730	5.730	9,986,645
2026-07-30	5.670	5.730	5.450	5.500	5.500	8,575,500
2026-07-29	5.680	5.750	5.610	5.640	5.640	10,075,300
2026-07-28	5.780	5.910	5.670	5.690	5.690	13,940,145
2026-07-27	5.480	5.840	5.320	5.800	5.800	20,490,201
2026-07-24	5.430	5.720	5.320	5.590	5.590	20,721,902
2026-07-23	5.170	5.480	5.150	5.440	5.440	10,311,400
2026-07-22	5.180	5.310	5.140	5.180	5.180	7,517,800

Page 1 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.