Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.020	13.180	12.920	13.010	13.010	1,292,200
2024-07-23	13.090	13.250	13.020	13.020	13.020	1,164,700
2024-07-22	13.170	13.200	13.010	13.130	13.130	1,164,728
2024-07-19	13.130	13.280	13.080	13.170	13.170	1,016,900
2024-07-18	13.200	13.280	13.010	13.230	13.230	1,261,200
2024-07-17	13.400	13.410	13.170	13.240	13.240	1,353,500
2024-07-16	13.400	13.510	13.320	13.400	13.400	1,184,600
2024-07-15	13.700	13.820	13.390	13.470	13.470	2,272,528
2024-07-12	13.770	14.180	13.640	13.890	13.890	3,567,100
2024-07-11	13.490	13.790	13.350	13.790	13.790	2,109,300
2024-07-10	13.430	13.430	13.250	13.280	13.280	951,400
2024-07-09	13.180	13.440	12.920	13.430	13.430	1,525,800
2024-07-08	13.460	13.470	13.160	13.170	13.170	1,179,800
2024-07-05	13.280	13.280	13.280	13.280	13.280	0
2024-07-04	13.570	13.700	13.250	13.280	13.280	1,430,900
2024-07-03	13.750	13.880	13.620	13.650	13.650	1,436,800
2024-07-02	13.730	13.800	13.600	13.750	13.750	1,244,800
2024-07-01	13.380	13.710	13.360	13.690	13.690	1,371,100
2024-06-28	13.110	13.550	13.110	13.460	13.460	1,308,000
2024-06-27	13.470	13.560	13.240	13.250	13.250	1,024,900
2024-06-26	13.080	13.500	13.020	13.480	13.480	1,431,000
2024-06-25	12.880	13.240	12.870	13.090	13.090	1,460,700
2024-06-24	13.430	13.470	12.900	12.920	12.920	2,454,300
2024-06-21	13.310	13.590	13.310	13.470	13.470	800,489
2024-06-20	13.670	13.730	13.380	13.400	13.400	1,368,000
2024-06-19	13.710	13.830	13.670	13.670	13.670	999,000
2024-06-18	13.570	13.750	13.520	13.730	13.730	1,530,500
2024-06-17	13.860	13.930	13.530	13.570	13.570	1,526,500
2024-06-14	13.750	13.970	13.750	13.930	13.930	998,700
2024-06-13	13.980	14.030	13.800	13.880	13.880	1,231,500
2024-06-12	13.680	13.960	13.620	13.960	13.960	1,750,900
2024-06-11	13.720	13.780	13.450	13.690	13.690	1,638,100
2024-06-07	13.380	13.830	13.380	13.770	13.770	2,826,400
2024-06-06	13.700	13.800	13.100	13.290	13.290	3,064,700
2024-06-05	14.160	14.220	13.690	13.700	13.700	2,096,200
2024-06-04	14.290	14.290	14.080	14.220	14.220	1,564,300
2024-06-03	14.360	14.420	14.120	14.320	14.320	2,126,000
2024-05-31	14.550	14.570	14.310	14.370	14.370	1,965,000
2024-05-30	15.190	15.250	14.860	15.000	15.000	2,831,100
2024-05-29	15.010	15.290	14.900	15.280	15.280	3,055,400
2024-05-28	14.970	15.320	14.860	15.120	15.120	3,009,800
2024-05-27	14.890	14.990	14.710	14.940	14.940	1,902,297
2024-05-24	14.740	15.000	14.680	14.790	14.790	2,043,700
2024-05-23	15.060	15.150	14.670	14.740	14.740	2,804,720
2024-05-22	15.130	15.280	15.090	15.130	15.130	1,865,377
2024-05-21	15.340	15.340	15.090	15.150	15.150	2,248,100
2024-05-20	15.030	15.360	15.020	15.350	15.350	3,460,500
2024-05-17	14.940	15.160	14.840	15.030	15.030	2,459,300
2024-05-16	14.990	15.170	14.880	14.930	14.930	2,500,800
2024-05-15	15.320	15.340	14.920	14.980	14.980	4,376,200
2024-05-14	15.520	15.680	15.320	15.450	15.450	6,366,750
2024-05-13	15.100	15.780	15.070	15.780	15.780	8,793,260
2024-05-10	15.160	15.270	15.040	15.120	15.120	2,951,100
2024-05-09	14.960	15.240	14.960	15.130	15.130	2,889,060
2024-05-08	15.050	15.120	14.920	15.000	15.000	2,445,900
2024-05-07	15.030	15.180	14.930	15.050	15.050	3,300,200
2024-05-06	14.850	15.200	14.820	15.150	15.150	5,097,700
2024-04-30	14.710	14.920	14.650	14.810	14.810	3,479,000
2024-04-29	14.500	14.850	14.420	14.750	14.750	4,339,260
2024-04-26	14.850	14.850	14.400	14.500	14.500	6,455,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.2100 CNY
2022-05-24	0.3610 CNY
2021-06-03	0.2100 CNY
2020-06-04	0.0620 CNY

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