Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.950	14.950	14.760	14.790	14.572	1,685,458
2023-02-01	14.780	14.900	14.730	14.900	14.681	1,746,500
2023-01-31	14.630	14.800	14.560	14.800	14.582	1,602,100
2023-01-30	14.550	14.730	14.530	14.650	14.434	2,048,480
2023-01-20	14.380	14.520	14.370	14.500	14.287	1,219,200
2023-01-19	14.320	14.400	14.270	14.370	14.159	786,600
2023-01-18	14.260	14.390	14.260	14.360	14.149	813,007
2023-01-17	14.340	14.360	14.250	14.290	14.080	1,127,800
2023-01-16	14.280	14.410	14.270	14.360	14.149	1,586,400
2023-01-13	14.260	14.340	14.150	14.330	14.119	1,402,900
2023-01-12	14.460	14.500	14.150	14.210	14.001	2,277,298
2023-01-11	14.180	14.640	14.100	14.500	14.287	3,754,000
2023-01-10	14.200	14.270	14.140	14.190	13.981	1,286,700
2023-01-09	14.110	14.220	14.070	14.140	13.932	1,144,100
2023-01-06	14.210	14.300	14.100	14.110	13.902	1,442,100
2023-01-05	14.170	14.370	14.090	14.220	14.011	2,029,200
2023-01-04	14.120	14.210	14.010	14.130	13.922	1,028,500
2023-01-03	13.920	14.130	13.920	14.100	13.893	1,239,300
2022-12-30	13.740	13.960	13.710	13.920	13.715	1,052,600
2022-12-29	13.760	13.930	13.710	13.740	13.538	846,400
2022-12-28	13.960	14.020	13.820	13.850	13.646	970,558
2022-12-27	13.890	14.050	13.890	13.940	13.735	1,053,500
2022-12-26	13.700	13.930	13.700	13.890	13.686	887,900
2022-12-23	13.750	13.870	13.630	13.700	13.498	1,059,900
2022-12-22	13.990	14.100	13.710	13.810	13.607	1,415,600
2022-12-21	14.100	14.150	13.770	13.990	13.784	1,555,400
2022-12-20	13.990	14.160	13.990	14.130	13.922	1,141,300
2022-12-19	14.550	14.580	14.000	14.070	13.863	2,539,200
2022-12-16	14.790	14.800	14.420	14.480	14.267	2,825,900
2022-12-15	15.160	15.160	14.790	14.800	14.582	3,544,800
2022-12-14	14.860	15.250	14.730	15.160	14.937	4,778,496
2022-12-13	14.850	14.950	14.710	14.770	14.553	1,872,800
2022-12-12	14.990	15.170	14.800	14.860	14.641	2,384,400
2022-12-09	15.110	15.160	14.910	14.940	14.720	2,674,900
2022-12-08	15.110	15.280	15.000	15.130	14.907	3,079,401
2022-12-07	15.150	15.210	15.030	15.100	14.878	2,328,300
2022-12-06	15.470	15.490	15.050	15.160	14.937	4,424,998
2022-12-05	15.350	15.510	15.240	15.510	15.282	4,429,899
2022-12-02	15.510	15.540	15.230	15.350	15.124	4,946,100
2022-12-01	15.540	15.740	15.250	15.640	15.410	6,999,588
2022-11-30	15.100	16.600	15.080	15.550	15.321	12,022,186
2022-11-29	15.080	15.130	14.860	15.100	14.878	5,152,900
2022-11-28	14.690	15.110	14.470	15.080	14.858	5,638,106
2022-11-25	14.520	14.960	14.520	14.810	14.592	4,830,106
2022-11-24	14.500	14.700	14.410	14.630	14.415	3,590,700
2022-11-23	14.370	14.480	14.190	14.440	14.228	2,674,200
2022-11-22	14.310	14.650	14.300	14.330	14.119	2,407,100
2022-11-21	14.280	14.360	14.130	14.350	14.139	1,334,700
2022-11-18	14.430	14.470	14.300	14.310	14.099	2,888,413
2022-11-17	14.550	14.550	14.330	14.470	14.257	2,819,400
2022-11-16	14.290	14.770	14.290	14.650	14.434	5,683,419
2022-11-15	14.160	14.300	14.120	14.290	14.080	2,316,800
2022-11-14	14.250	14.330	13.960	14.120	13.912	2,610,200
2022-11-11	14.320	14.370	14.230	14.240	14.030	2,776,200
2022-11-10	14.060	14.230	14.000	14.160	13.952	1,693,700
2022-11-09	14.330	14.380	14.140	14.170	13.962	1,993,959
2022-11-08	14.300	14.330	14.100	14.280	14.070	1,964,815
2022-11-07	14.160	14.350	14.160	14.290	14.080	3,513,000
2022-11-04	13.710	14.120	13.710	14.120	13.912	2,882,215
2022-11-03	13.660	13.930	13.610	13.810	13.607	2,403,600

← NewerPage 16 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.