Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.120	17.570	16.950	17.310	17.310	10,214,467
2023-10-27	16.950	17.470	16.700	17.120	17.120	12,166,550
2023-10-26	16.870	17.000	16.410	16.470	16.470	8,573,700
2023-10-25	16.190	17.270	16.100	16.900	16.900	16,175,500
2023-10-24	14.620	16.080	14.620	16.080	16.080	9,620,450
2023-10-23	15.500	15.500	14.490	14.620	14.620	7,065,496
2023-10-20	15.480	15.720	15.310	15.510	15.510	4,960,297
2023-10-19	16.110	16.120	15.150	15.480	15.480	9,475,396
2023-10-18	16.660	17.070	16.160	16.270	16.270	8,358,100
2023-10-17	16.960	16.970	16.420	16.780	16.780	10,296,797
2023-10-16	16.500	17.350	16.500	17.280	17.280	15,707,300
2023-10-13	15.940	16.900	15.870	16.470	16.470	11,830,399
2023-10-12	15.890	15.980	15.680	15.940	15.940	4,372,600
2023-10-11	16.120	16.140	15.790	15.910	15.910	5,939,800
2023-10-10	16.500	16.860	16.070	16.160	16.160	8,130,200
2023-10-09	16.600	16.690	16.270	16.370	16.370	7,048,400
2023-09-28	16.500	16.740	16.330	16.620	16.620	9,732,400
2023-09-27	16.000	16.490	15.940	16.380	16.380	9,942,300
2023-09-26	15.700	16.200	15.570	16.000	16.000	8,366,900
2023-09-25	15.460	16.280	15.400	15.770	15.770	6,388,300
2023-09-22	15.800	15.880	15.230	15.610	15.610	7,493,800
2023-09-21	16.150	16.280	15.690	15.810	15.810	7,982,998
2023-09-20	16.110	16.350	16.050	16.260	16.260	8,126,397
2023-09-19	15.800	16.460	15.730	16.400	16.400	13,816,196
2023-09-18	15.510	15.790	15.350	15.770	15.770	6,024,700
2023-09-15	15.820	15.920	15.510	15.560	15.560	7,789,499
2023-09-14	15.560	16.270	15.320	16.020	16.020	11,026,399
2023-09-13	15.500	15.840	15.450	15.580	15.580	7,890,400
2023-09-12	15.150	15.560	15.150	15.400	15.400	6,674,400
2023-09-11	15.150	15.360	15.060	15.270	15.270	6,397,300
2023-09-08	15.350	15.500	15.060	15.210	15.210	9,351,916
2023-09-07	15.700	15.970	15.350	15.470	15.470	12,992,170
2023-09-06	16.170	16.560	15.760	15.790	15.790	19,013,652
2023-09-05	16.010	18.000	16.010	16.750	16.750	26,254,952
2023-09-04	17.410	18.240	16.660	16.760	16.760	28,965,815
2023-09-01	14.990	16.580	14.840	16.580	16.580	12,825,445
2023-08-31	15.100	15.240	14.900	15.070	15.070	4,989,645
2023-08-30	15.700	15.710	15.050	15.100	15.100	8,718,655
2023-08-29	14.850	15.880	14.850	15.740	15.740	12,525,901
2023-08-28	15.400	15.400	14.820	14.860	14.860	7,771,697
2023-08-25	14.260	15.090	14.250	14.640	14.640	9,833,593
2023-08-24	14.290	14.410	13.880	14.030	14.030	2,249,700
2023-08-23	14.390	14.570	14.300	14.330	14.330	1,765,100
2023-08-22	14.580	14.630	14.170	14.440	14.440	2,410,900
2023-08-21	14.250	14.660	14.200	14.530	14.530	2,765,100
2023-08-18	14.060	14.520	14.010	14.270	14.270	2,897,399
2023-08-17	13.700	14.120	13.610	14.080	14.080	1,644,899
2023-08-16	13.890	14.040	13.820	13.840	13.840	1,101,000
2023-08-15	14.050	14.050	13.800	13.930	13.930	1,186,600
2023-08-14	13.880	14.090	13.670	14.000	14.000	2,299,800
2023-08-11	14.400	14.580	14.020	14.020	14.020	4,740,300
2023-08-10	14.120	14.640	14.110	14.600	14.600	6,159,210
2023-08-09	14.200	14.280	14.000	14.000	14.000	929,700
2023-08-08	14.130	14.290	14.030	14.200	14.200	1,533,198
2023-08-07	14.210	14.220	14.030	14.070	14.070	1,695,350
2023-08-04	14.390	14.600	14.210	14.240	14.240	1,342,100
2023-08-03	14.480	14.530	14.280	14.320	14.320	1,248,898
2023-08-02	14.540	14.680	14.470	14.500	14.500	794,100
2023-08-01	14.550	14.700	14.520	14.600	14.600	985,000
2023-07-31	14.800	14.800	14.540	14.630	14.630	2,207,951

← NewerPage 13 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.