Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.100	15.130	14.300	14.610	14.395	6,926,400
2022-08-01	15.290	15.460	15.070	15.200	14.976	4,216,200
2022-07-29	15.680	15.730	15.260	15.370	15.144	6,363,359
2022-07-28	15.840	16.050	15.480	15.570	15.341	11,452,539
2022-07-27	15.070	16.560	15.000	15.740	15.508	13,205,939
2022-07-26	15.400	15.400	14.760	15.050	14.829	8,954,455
2022-07-25	15.500	15.880	15.050	15.540	15.311	14,476,455
2022-07-22	15.040	15.470	14.800	15.040	14.819	7,356,300
2022-07-21	14.970	15.590	14.630	15.150	14.927	9,939,600
2022-07-20	14.900	15.090	14.840	14.980	14.760	5,948,700
2022-07-19	14.600	15.180	14.580	14.970	14.750	7,914,900
2022-07-18	14.380	14.670	14.380	14.510	14.297	6,813,645
2022-07-15	15.010	15.010	14.260	14.280	14.070	9,275,400
2022-07-14	14.950	15.220	14.500	15.020	14.799	11,065,645
2022-07-13	15.200	15.470	14.780	14.880	14.661	16,503,431
2022-07-12	13.850	15.250	13.660	15.250	15.026	14,027,931
2022-07-11	13.270	14.110	13.230	13.860	13.656	9,753,086
2022-07-08	13.300	13.390	13.190	13.270	13.075	1,869,100
2022-07-07	13.080	13.480	13.080	13.210	13.016	2,663,000
2022-07-06	13.380	13.400	13.040	13.150	12.957	2,639,400
2022-07-05	13.380	13.550	13.240	13.450	13.252	3,524,300
2022-07-04	13.180	13.450	13.130	13.380	13.183	3,584,342
2022-07-01	13.090	13.180	13.020	13.180	12.986	2,232,298
2022-06-30	13.100	13.170	12.980	13.080	12.888	2,100,100
2022-06-29	13.300	13.300	12.980	13.000	12.809	3,104,700
2022-06-28	13.220	13.320	13.110	13.310	13.114	2,515,300
2022-06-27	13.180	13.290	13.130	13.220	13.026	2,227,000
2022-06-24	13.240	13.290	13.110	13.180	12.986	2,125,400
2022-06-23	13.020	13.230	12.950	13.200	13.006	2,331,800
2022-06-22	13.370	13.380	13.040	13.070	12.878	1,995,300
2022-06-21	13.560	13.600	13.150	13.340	13.144	2,791,000
2022-06-20	13.620	13.620	13.380	13.570	13.370	2,313,900
2022-06-17	13.680	13.890	13.500	13.660	13.459	2,630,800
2022-06-16	13.730	13.910	13.580	13.670	13.469	2,588,900
2022-06-15	14.110	14.140	13.770	13.790	13.587	3,485,200
2022-06-14	14.020	14.150	13.690	14.130	13.922	3,587,327
2022-06-13	14.220	14.300	13.930	14.030	13.824	3,894,400
2022-06-10	13.900	14.670	13.880	14.400	14.188	5,449,300
2022-06-09	14.270	14.440	13.840	13.960	13.755	5,118,886
2022-06-08	14.240	14.600	13.950	14.280	14.070	6,181,900
2022-06-07	14.150	14.530	13.980	14.240	14.030	6,060,900
2022-06-06	13.750	14.410	13.650	14.120	13.912	6,022,358
2022-06-02	13.720	13.880	13.470	13.720	13.518	4,169,258
2022-06-01	13.420	13.750	13.280	13.710	13.508	4,239,800
2022-05-31	13.510	13.570	13.330	13.540	13.341	3,430,586
2022-05-30	13.210	13.640	13.010	13.420	13.223	3,507,100
2022-05-27	12.970	13.450	12.820	13.210	13.016	4,203,600
2022-05-26	12.740	12.950	12.480	12.890	12.700	2,664,400
2022-05-25	12.090	12.720	12.090	12.700	12.513	3,474,400
2022-05-24	12.950	12.990	12.060	12.080	11.902	4,130,500
2022-05-23	13.120	13.260	13.000	13.230	12.680	2,484,487
2022-05-20	12.970	13.200	12.970	13.110	12.565	1,965,500
2022-05-19	12.880	13.040	12.680	12.990	12.450	1,718,600
2022-05-18	12.910	13.150	12.880	13.000	12.459	2,344,500
2022-05-17	13.000	13.000	12.750	12.910	12.373	1,408,500
2022-05-16	12.990	12.990	12.820	12.940	12.402	1,680,098
2022-05-13	13.010	13.130	12.790	12.930	12.392	1,969,398
2022-05-12	12.820	13.340	12.740	12.960	12.421	2,527,400
2022-05-11	12.880	13.180	12.770	12.790	12.258	3,254,600
2022-05-10	12.670	12.880	12.590	12.840	12.306	2,374,200

← NewerPage 18 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.