Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.680	13.770	13.610	13.730	13.528	2,495,197
2022-11-01	13.450	13.690	13.440	13.680	13.479	2,390,655
2022-10-31	13.300	13.640	13.200	13.440	13.242	2,908,080
2022-10-28	14.090	14.090	13.450	13.490	13.292	4,132,297
2022-10-27	14.310	14.340	14.180	14.200	13.991	2,504,400
2022-10-26	14.210	14.360	14.100	14.310	14.099	2,923,477
2022-10-25	14.320	14.470	13.800	14.170	13.962	3,527,900
2022-10-24	14.610	14.850	14.330	14.410	14.198	3,681,077
2022-10-21	14.700	14.790	14.530	14.620	14.405	3,204,000
2022-10-20	14.750	15.000	14.630	14.670	14.454	4,580,394
2022-10-19	15.150	15.280	14.840	14.870	14.651	5,515,497
2022-10-18	15.480	15.740	15.300	15.370	15.144	5,384,200
2022-10-17	15.210	15.700	14.890	15.490	15.262	6,900,300
2022-10-14	15.200	15.490	15.110	15.340	15.114	6,722,000
2022-10-13	14.870	15.280	14.630	15.270	15.045	7,421,300
2022-10-12	15.030	15.090	14.600	15.050	14.829	6,160,900
2022-10-11	15.230	15.280	14.520	15.190	14.967	6,076,306
2022-10-10	14.750	15.370	14.710	15.230	15.006	8,666,472
2022-09-30	14.770	14.780	14.390	14.560	14.346	6,107,600
2022-09-29	15.470	15.890	14.900	15.090	14.868	7,927,787
2022-09-28	15.650	15.930	15.180	15.330	15.104	8,715,077
2022-09-27	15.420	15.780	14.960	15.280	15.055	6,373,702
2022-09-26	16.070	16.180	15.300	15.350	15.124	7,934,400
2022-09-23	16.880	16.950	16.280	16.310	16.070	7,420,703
2022-09-22	16.680	17.180	16.640	16.730	16.484	7,829,100
2022-09-21	16.820	17.050	16.460	16.840	16.592	8,254,300
2022-09-20	16.020	17.240	15.850	16.840	16.592	11,023,298
2022-09-19	15.450	16.070	15.150	15.860	15.627	6,111,300
2022-09-16	16.960	16.970	15.600	15.690	15.459	11,201,300
2022-09-15	17.100	17.500	16.600	17.270	17.016	15,027,585
2022-09-14	16.170	17.500	16.130	16.960	16.710	13,928,472
2022-09-13	17.200	17.200	16.380	16.400	16.159	10,353,896
2022-09-09	16.330	17.210	16.300	16.810	16.563	11,834,400
2022-09-08	16.550	16.920	16.240	16.320	16.080	7,270,800
2022-09-07	16.940	17.230	16.680	16.830	16.582	11,749,800
2022-09-06	17.450	17.780	16.610	16.930	16.681	21,811,200
2022-09-05	15.590	16.940	15.550	16.940	16.691	8,371,058
2022-09-02	15.490	15.620	15.010	15.400	15.173	4,665,886
2022-09-01	14.970	15.510	14.950	15.220	14.996	5,374,200
2022-08-31	15.900	15.950	14.840	14.860	14.641	8,534,900
2022-08-30	16.380	16.460	15.810	15.980	15.745	5,324,600
2022-08-29	15.930	16.570	15.650	16.500	16.257	6,293,900
2022-08-26	16.420	16.650	16.000	16.020	15.784	6,931,500
2022-08-25	16.450	16.950	16.350	16.560	16.316	9,213,525
2022-08-24	16.720	16.790	16.090	16.240	16.001	6,959,300
2022-08-23	16.450	16.890	16.390	16.640	16.395	10,317,500
2022-08-22	16.020	16.490	15.760	16.350	16.109	7,735,900
2022-08-19	15.820	16.120	15.600	15.870	15.637	4,793,900
2022-08-18	15.920	16.090	15.740	15.820	15.587	3,574,100
2022-08-17	16.170	16.400	15.820	16.000	15.765	4,223,500
2022-08-16	15.930	16.170	15.690	15.980	15.745	4,649,100
2022-08-15	15.930	16.040	15.640	15.940	15.705	5,352,900
2022-08-12	15.430	16.200	15.310	15.970	15.735	9,540,968
2022-08-11	15.570	15.700	15.350	15.410	15.183	3,908,600
2022-08-10	15.350	15.550	15.200	15.500	15.272	4,393,900
2022-08-09	15.250	15.600	15.100	15.350	15.124	5,385,100
2022-08-08	14.750	15.220	14.660	15.140	14.917	3,863,100
2022-08-05	14.820	14.880	14.450	14.830	14.612	3,783,500
2022-08-04	14.550	14.860	14.550	14.820	14.602	3,095,000
2022-08-03	14.740	14.890	14.400	14.510	14.297	4,181,700

← NewerPage 17 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.