Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.630	14.800	14.520	14.780	14.780	1,577,078
2023-07-27	14.700	14.760	14.580	14.600	14.600	948,400
2023-07-26	14.660	14.780	14.600	14.730	14.730	1,418,500
2023-07-25	14.660	14.720	14.520	14.640	14.640	1,416,600
2023-07-24	14.500	14.730	14.410	14.610	14.610	1,250,801
2023-07-21	14.530	14.630	14.400	14.460	14.460	962,500
2023-07-20	14.700	14.800	14.460	14.490	14.490	1,231,000
2023-07-19	14.750	14.910	14.620	14.670	14.670	1,282,900
2023-07-18	14.750	14.880	14.580	14.800	14.800	1,814,900
2023-07-17	14.480	14.760	14.480	14.730	14.730	1,275,200
2023-07-14	14.800	14.810	14.590	14.650	14.650	1,572,800
2023-07-13	14.500	14.770	14.480	14.740	14.740	2,979,500
2023-07-12	14.810	15.100	14.450	14.460	14.460	6,422,400
2023-07-11	14.600	15.140	14.520	15.080	15.080	7,992,900
2023-07-10	14.290	14.580	14.290	14.520	14.520	2,124,800
2023-07-07	14.160	14.330	14.150	14.280	14.280	1,369,000
2023-07-06	14.160	14.260	14.110	14.190	14.190	752,700
2023-07-05	14.170	14.300	14.110	14.140	14.140	886,000
2023-07-04	14.200	14.250	14.090	14.150	14.150	1,242,001
2023-07-03	14.250	14.340	14.100	14.150	14.150	1,407,101
2023-06-30	14.160	14.280	14.140	14.190	14.190	1,715,100
2023-06-29	13.910	14.250	13.810	14.180	14.180	2,315,300
2023-06-28	13.710	14.020	13.710	13.930	13.930	2,569,500
2023-06-27	13.550	13.840	13.430	13.760	13.760	2,551,800
2023-06-26	13.440	13.900	13.320	13.550	13.550	2,974,700
2023-06-21	13.360	13.530	13.310	13.450	13.450	1,015,900
2023-06-20	13.530	13.600	13.380	13.410	13.410	848,900
2023-06-19	13.650	13.690	13.500	13.560	13.560	1,104,387
2023-06-16	13.450	13.750	13.430	13.620	13.620	1,309,500
2023-06-15	13.460	13.460	13.300	13.430	13.430	791,300
2023-06-14	13.520	13.580	13.370	13.450	13.450	1,038,500
2023-06-13	13.340	13.540	13.260	13.410	13.410	1,196,400
2023-06-12	13.320	13.370	13.100	13.340	13.340	1,276,000
2023-06-09	13.460	13.460	13.250	13.320	13.320	903,700
2023-06-08	13.450	13.460	13.290	13.360	13.360	843,800
2023-06-07	13.370	13.470	13.280	13.450	13.450	806,200
2023-06-06	13.690	13.690	13.380	13.380	13.380	1,215,000
2023-06-05	13.610	13.740	13.530	13.690	13.690	1,023,201
2023-06-02	13.480	13.650	13.470	13.640	13.640	953,100
2023-06-01	13.940	13.940	13.490	13.510	13.510	2,663,400
2023-05-31	14.080	14.080	13.900	13.920	13.920	1,428,000
2023-05-30	14.000	14.280	13.810	14.130	14.130	1,606,100
2023-05-29	14.300	14.490	14.210	14.270	14.060	2,341,601
2023-05-26	14.500	14.570	14.110	14.350	14.139	4,168,600
2023-05-25	14.160	14.980	14.090	14.580	14.365	5,279,700
2023-05-24	14.010	14.420	13.950	14.250	14.040	1,330,300
2023-05-23	14.290	14.320	14.080	14.090	13.883	896,800
2023-05-22	14.310	14.360	14.180	14.240	14.030	1,146,100
2023-05-19	14.270	14.320	14.150	14.300	14.090	985,400
2023-05-18	14.320	14.360	14.240	14.310	14.099	814,400
2023-05-17	14.230	14.340	14.120	14.320	14.109	1,357,000
2023-05-16	14.220	14.290	14.000	14.130	13.922	1,425,800
2023-05-15	14.300	14.300	14.020	14.230	14.021	1,509,100
2023-05-12	14.150	14.270	14.100	14.230	14.021	1,251,800
2023-05-11	14.070	14.200	14.020	14.140	13.932	1,106,300
2023-05-10	14.010	14.120	13.920	14.050	13.843	991,800
2023-05-09	14.140	14.240	13.980	14.000	13.794	1,636,901
2023-05-08	13.880	14.120	13.850	14.050	13.843	1,408,500
2023-05-05	13.950	13.990	13.780	13.840	13.636	1,014,539
2023-05-04	13.660	13.990	13.620	13.950	13.745	1,507,500

← NewerPage 14 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.