Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.580	13.720	13.460	13.720	13.518	1,248,500
2023-04-27	13.360	13.630	13.200	13.460	13.262	1,110,200
2023-04-26	12.900	13.450	12.860	13.290	13.094	1,250,200
2023-04-25	13.600	13.600	13.150	13.340	13.144	1,044,900
2023-04-24	13.370	13.590	13.230	13.560	13.360	1,132,800
2023-04-21	13.800	13.830	13.430	13.430	13.232	1,371,400
2023-04-20	13.800	13.830	13.630	13.830	13.627	861,600
2023-04-19	13.910	13.990	13.780	13.840	13.636	892,600
2023-04-18	14.140	14.140	13.880	13.920	13.715	1,135,200
2023-04-17	13.950	14.110	13.920	14.070	13.863	977,580
2023-04-14	13.970	14.020	13.820	13.950	13.745	856,600
2023-04-13	13.870	14.050	13.860	13.920	13.715	1,402,100
2023-04-12	13.820	13.930	13.780	13.920	13.715	1,206,900
2023-04-11	13.670	13.840	13.610	13.810	13.607	1,134,700
2023-04-10	13.970	13.970	13.660	13.700	13.498	1,591,400
2023-04-07	13.850	13.960	13.820	13.920	13.715	955,500
2023-04-06	13.870	13.970	13.700	13.850	13.646	1,444,700
2023-04-04	14.110	14.170	13.910	13.920	13.715	1,477,100
2023-04-03	14.030	14.190	14.020	14.130	13.922	1,504,800
2023-03-31	14.010	14.140	13.930	14.010	13.804	1,310,399
2023-03-30	14.350	14.350	13.900	14.000	13.794	2,614,700
2023-03-29	14.490	14.520	14.270	14.400	14.188	1,404,100
2023-03-28	14.620	14.650	14.430	14.490	14.277	1,383,500
2023-03-27	14.630	14.630	14.370	14.560	14.346	1,184,200
2023-03-24	14.620	14.670	14.530	14.610	14.395	1,206,700
2023-03-23	14.560	14.620	14.490	14.620	14.405	951,300
2023-03-22	14.640	14.650	14.520	14.600	14.385	1,004,900
2023-03-21	14.300	14.610	14.230	14.590	14.375	1,438,200
2023-03-20	14.400	14.440	14.210	14.260	14.050	1,370,400
2023-03-17	14.470	14.630	14.300	14.350	14.139	1,359,100
2023-03-16	14.550	14.730	14.410	14.480	14.267	1,645,900
2023-03-15	14.350	14.650	14.290	14.600	14.385	1,736,900
2023-03-14	14.610	14.610	14.110	14.210	14.001	1,654,299
2023-03-13	14.660	14.750	14.510	14.610	14.395	1,268,200
2023-03-10	14.950	14.950	14.640	14.660	14.444	1,362,000
2023-03-09	14.810	15.000	14.810	14.970	14.750	996,700
2023-03-08	14.710	14.860	14.660	14.830	14.612	1,184,500
2023-03-07	15.000	15.120	14.700	14.700	14.484	2,188,300
2023-03-06	15.100	15.100	14.930	14.980	14.760	1,097,800
2023-03-03	15.040	15.140	14.920	15.010	14.789	1,324,600
2023-03-02	15.170	15.180	15.040	15.080	14.858	1,625,500
2023-03-01	15.180	15.240	15.070	15.140	14.917	1,706,900
2023-02-28	14.930	15.200	14.930	15.200	14.976	2,502,100
2023-02-27	15.020	15.150	14.880	14.910	14.691	1,417,600
2023-02-24	14.920	15.090	14.910	15.080	14.858	1,743,700
2023-02-23	14.980	15.070	14.880	14.940	14.720	1,145,500
2023-02-22	14.850	15.000	14.820	14.960	14.740	1,507,700
2023-02-21	14.820	14.930	14.740	14.910	14.691	1,501,600
2023-02-20	14.850	14.850	14.600	14.800	14.582	1,406,996
2023-02-17	14.670	14.950	14.660	14.730	14.513	1,643,000
2023-02-16	15.080	15.190	14.520	14.650	14.434	3,177,600
2023-02-15	15.220	15.220	15.070	15.090	14.868	1,332,400
2023-02-14	15.210	15.270	15.090	15.210	14.986	1,319,900
2023-02-13	15.130	15.230	15.070	15.180	14.957	1,522,100
2023-02-10	14.990	15.100	14.920	15.070	14.848	1,477,900
2023-02-09	14.860	15.000	14.810	14.980	14.760	1,277,000
2023-02-08	15.010	15.080	14.820	14.840	14.622	1,726,300
2023-02-07	14.900	15.080	14.780	15.040	14.819	2,073,100
2023-02-06	14.890	14.980	14.770	14.850	14.632	1,522,500
2023-02-03	14.890	14.890	14.660	14.820	14.602	1,827,500

← NewerPage 15 of 21 · 1,217 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.