Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.140	15.000	14.100	14.820	14.820	6,326,900
2024-04-24	13.960	14.360	13.780	14.320	14.320	5,244,060
2024-04-23	13.390	13.750	13.350	13.570	13.570	2,237,600
2024-04-22	13.560	13.700	13.100	13.380	13.380	3,360,400
2024-04-19	13.300	13.990	13.260	13.830	13.830	3,995,516
2024-04-18	13.680	13.730	13.350	13.400	13.400	3,107,600
2024-04-17	12.960	13.710	12.810	13.670	13.670	4,387,099
2024-04-16	13.910	13.930	12.600	12.710	12.710	5,504,411
2024-04-15	14.580	14.620	13.660	13.950	13.950	5,897,299
2024-04-12	14.750	14.990	14.460	14.530	14.530	5,073,200
2024-04-11	14.600	15.300	14.330	14.950	14.950	6,487,411
2024-04-10	14.380	14.660	14.330	14.600	14.600	4,319,660
2024-04-09	14.270	14.530	14.270	14.440	14.440	2,148,000
2024-04-08	14.720	14.720	14.250	14.360	14.360	4,120,523
2024-04-03	14.650	15.070	14.430	14.730	14.730	4,095,411
2024-04-02	14.370	14.650	14.320	14.590	14.590	3,329,900
2024-04-01	14.400	14.410	14.220	14.360	14.360	2,811,923
2024-03-29	13.820	14.270	13.800	14.270	14.270	1,533,600
2024-03-28	13.700	13.970	13.610	13.870	13.870	2,263,623
2024-03-27	13.920	14.220	13.700	13.710	13.710	2,171,300
2024-03-26	14.000	14.040	13.720	13.990	13.990	2,483,223
2024-03-25	14.280	14.450	14.020	14.050	14.050	2,397,201
2024-03-22	14.430	14.550	14.080	14.300	14.300	2,456,410
2024-03-21	14.390	14.520	14.300	14.520	14.520	2,307,700
2024-03-20	14.270	14.420	14.160	14.390	14.390	1,993,700
2024-03-19	14.280	14.430	14.170	14.300	14.300	3,016,100
2024-03-18	14.040	14.350	13.920	14.220	14.220	3,871,100
2024-03-15	13.690	13.860	13.620	13.850	13.850	2,288,001
2024-03-14	13.840	13.920	13.520	13.740	13.740	2,844,810
2024-03-13	13.760	13.830	13.610	13.790	13.790	2,340,910
2024-03-12	13.830	13.840	13.520	13.760	13.760	2,619,800
2024-03-11	13.280	14.100	13.270	13.720	13.720	3,912,909
2024-03-08	13.290	13.430	13.220	13.270	13.270	1,814,300
2024-03-07	13.340	13.460	13.220	13.280	13.280	2,533,299
2024-03-06	13.120	13.420	13.120	13.280	13.280	2,774,019
2024-03-05	13.400	13.530	13.060	13.120	13.120	2,898,400
2024-03-04	13.700	13.710	13.210	13.540	13.540	3,517,900
2024-03-01	13.400	13.780	13.310	13.730	13.730	4,787,100
2024-02-29	12.850	13.400	12.690	13.390	13.390	5,398,700
2024-02-28	13.960	14.330	12.840	12.870	12.870	6,511,400
2024-02-27	13.660	13.950	13.520	13.920	13.920	2,383,369
2024-02-26	13.510	14.090	13.440	13.660	13.660	3,588,423
2024-02-23	13.190	13.540	13.030	13.500	13.500	3,536,987
2024-02-22	12.940	13.210	12.760	13.180	13.180	3,169,485
2024-02-21	12.500	13.150	12.410	12.810	12.810	4,088,991
2024-02-20	12.310	12.690	12.140	12.610	12.610	3,661,577
2024-02-19	12.330	12.700	12.090	12.430	12.430	5,902,337
2024-02-08	11.040	12.120	10.960	12.120	12.120	6,288,595
2024-02-07	11.510	11.560	10.850	11.020	11.020	6,392,216
2024-02-06	11.110	11.890	10.390	11.420	11.420	7,339,750
2024-02-05	12.590	12.600	11.540	11.540	11.540	5,806,600
2024-02-02	13.570	13.800	12.330	12.820	12.820	4,501,900
2024-02-01	13.940	14.060	13.230	13.560	13.560	3,686,600
2024-01-31	14.700	14.880	14.020	14.060	14.060	3,470,300
2024-01-30	15.130	15.240	14.740	14.780	14.780	2,670,700
2024-01-29	15.730	15.880	15.120	15.240	15.240	3,271,100
2024-01-26	15.600	16.440	15.450	15.920	15.920	3,977,900
2024-01-25	14.820	15.610	14.780	15.600	15.600	2,650,300
2024-01-24	14.560	14.860	14.140	14.820	14.820	3,019,200
2024-01-23	14.510	14.630	14.150	14.560	14.560	2,833,100

← NewerPage 11 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.