Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.510	14.630	14.150	14.560	14.560	2,833,100
2024-01-22	15.500	15.620	14.460	14.540	14.540	3,390,730
2024-01-19	15.770	15.890	15.540	15.580	15.580	1,865,300
2024-01-18	16.140	16.140	15.350	15.770	15.770	3,622,800
2024-01-17	16.360	16.600	16.100	16.100	16.100	2,102,100
2024-01-16	16.740	16.740	16.220	16.350	16.350	2,500,400
2024-01-15	16.740	16.850	16.570	16.750	16.750	2,059,800
2024-01-12	16.600	16.900	16.580	16.740	16.740	1,965,300
2024-01-11	16.410	16.710	16.410	16.610	16.610	1,701,700
2024-01-10	16.720	16.760	16.370	16.400	16.400	1,990,100
2024-01-09	16.590	16.900	16.590	16.770	16.770	1,948,100
2024-01-08	16.940	16.980	16.560	16.590	16.590	1,819,000
2024-01-05	17.190	17.230	16.840	16.950	16.950	2,530,400
2024-01-04	17.170	17.240	17.030	17.110	17.110	1,643,000
2024-01-03	16.950	17.170	16.870	17.090	17.090	1,873,500
2024-01-02	16.710	17.150	16.660	17.020	17.020	3,212,800
2023-12-29	16.580	16.700	16.520	16.660	16.660	1,427,800
2023-12-28	16.430	16.650	16.270	16.550	16.550	1,717,900
2023-12-27	16.250	16.600	16.190	16.510	16.510	1,398,700
2023-12-26	16.390	16.480	16.250	16.260	16.260	1,308,500
2023-12-25	16.450	16.650	16.080	16.430	16.430	2,373,700
2023-12-22	16.550	16.780	16.420	16.450	16.450	2,224,800
2023-12-21	16.750	16.750	16.240	16.610	16.610	2,311,800
2023-12-20	16.730	17.080	16.710	16.710	16.710	2,240,400
2023-12-19	16.680	16.830	16.460	16.770	16.770	2,970,300
2023-12-18	16.980	17.070	16.690	16.720	16.720	2,433,300
2023-12-15	17.260	17.440	16.960	17.010	17.010	3,207,900
2023-12-14	17.050	17.510	17.010	17.280	17.280	3,991,000
2023-12-13	17.000	17.440	16.940	17.160	17.160	4,014,100
2023-12-12	17.280	17.280	16.690	17.070	17.070	4,700,900
2023-12-11	16.910	17.340	16.660	17.280	17.280	4,886,500
2023-12-08	16.960	17.890	16.890	17.000	17.000	7,070,700
2023-12-07	16.980	17.080	16.830	16.850	16.850	2,747,500
2023-12-06	16.950	17.290	16.950	17.020	17.020	3,156,000
2023-12-05	17.300	17.410	17.070	17.070	17.070	4,097,200
2023-12-04	17.800	17.850	17.350	17.410	17.410	4,879,200
2023-12-01	17.850	18.050	17.600	17.800	17.800	5,995,000
2023-11-30	17.580	17.950	17.160	17.950	17.950	7,867,900
2023-11-29	17.460	17.680	17.380	17.580	17.580	2,872,500
2023-11-28	17.400	17.650	17.300	17.520	17.520	3,053,200
2023-11-27	17.450	17.840	17.250	17.340	17.340	4,016,400
2023-11-24	17.510	17.850	17.370	17.370	17.370	4,100,396
2023-11-23	17.330	17.650	17.310	17.620	17.620	3,624,600
2023-11-22	17.550	17.710	17.280	17.380	17.380	5,083,396
2023-11-21	17.750	18.080	17.580	17.670	17.670	6,818,396
2023-11-20	17.670	17.950	17.520	17.850	17.850	5,920,900
2023-11-17	17.520	17.660	17.390	17.620	17.620	4,301,000
2023-11-16	17.630	17.890	17.520	17.600	17.600	5,506,899
2023-11-15	17.680	17.880	17.600	17.760	17.760	7,247,000
2023-11-14	18.060	18.060	17.600	17.710	17.710	8,311,000
2023-11-13	17.850	18.510	17.710	17.970	17.970	15,777,821
2023-11-10	16.870	18.560	16.730	18.070	18.070	19,231,730
2023-11-09	17.050	17.080	16.670	16.880	16.880	6,198,300
2023-11-08	16.730	17.430	16.540	17.130	17.130	10,279,650
2023-11-07	16.810	16.930	16.620	16.870	16.870	5,146,600
2023-11-06	16.730	16.890	16.580	16.890	16.890	6,153,400
2023-11-03	16.840	16.950	16.630	16.720	16.720	6,874,650
2023-11-02	17.570	17.660	16.750	16.810	16.810	7,739,900
2023-11-01	17.500	18.200	16.760	17.260	17.260	14,924,097
2023-10-31	17.200	17.340	16.810	16.930	16.930	6,587,850

← NewerPage 12 of 21 · 1,213 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.