Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.750	12.990	12.660	12.900	12.363	2,315,500
2022-05-06	12.450	12.930	12.410	12.820	12.287	2,990,300
2022-05-05	12.320	12.990	12.150	12.900	12.363	4,470,188
2022-04-29	11.650	12.430	11.650	12.260	11.750	4,344,700
2022-04-28	11.620	12.050	11.450	11.620	11.137	3,563,700
2022-04-27	11.010	11.760	10.900	11.720	11.232	5,392,000
2022-04-26	12.010	12.280	11.260	11.300	10.830	5,282,600
2022-04-25	13.170	13.520	12.330	12.330	11.817	4,324,500
2022-04-22	13.650	13.830	13.130	13.700	13.130	3,928,523
2022-04-21	14.370	14.440	13.450	13.520	12.958	4,986,546
2022-04-20	14.650	14.830	14.250	14.270	13.676	6,803,000
2022-04-19	14.700	15.160	14.500	15.150	14.520	6,699,400
2022-04-18	14.050	14.660	14.030	14.660	14.050	4,537,690
2022-04-15	13.940	14.860	13.870	14.300	13.705	5,961,599
2022-04-14	13.900	14.200	13.810	14.020	13.437	3,496,800
2022-04-13	13.700	14.050	13.620	13.880	13.303	3,077,800
2022-04-12	13.210	13.780	13.200	13.770	13.197	3,141,781
2022-04-11	13.600	13.740	13.160	13.310	12.756	2,353,058
2022-04-08	13.900	14.060	13.580	13.790	13.216	2,883,700
2022-04-07	14.140	14.140	13.830	13.900	13.322	3,412,190
2022-04-06	13.730	14.270	13.650	14.140	13.552	4,536,599
2022-04-01	13.850	13.950	13.660	13.880	13.303	4,188,600
2022-03-31	13.440	13.780	13.400	13.780	13.207	4,742,399
2022-03-30	13.400	13.540	13.290	13.470	12.910	2,902,709
2022-03-29	13.490	13.560	13.210	13.390	12.833	3,259,168
2022-03-28	13.900	13.900	13.300	13.440	12.881	5,956,400
2022-03-25	13.440	13.930	12.650	13.910	13.331	4,910,600
2022-03-24	13.560	13.900	13.450	13.610	13.044	4,714,900
2022-03-23	13.680	13.790	13.500	13.540	12.977	2,683,700
2022-03-22	13.710	13.740	13.450	13.620	13.053	2,856,000
2022-03-21	13.500	13.710	13.400	13.700	13.130	3,151,800
2022-03-18	13.370	13.640	13.340	13.480	12.919	3,038,400
2022-03-17	13.310	13.590	13.240	13.390	12.833	4,206,400
2022-03-16	12.980	13.430	12.650	13.290	12.737	6,015,900
2022-03-15	13.890	13.900	12.740	12.760	12.229	6,724,100
2022-03-14	14.390	14.550	13.890	13.910	13.331	3,523,300
2022-03-11	14.480	14.660	14.060	14.550	13.945	4,041,490
2022-03-10	14.750	14.920	14.540	14.680	14.069	4,670,000
2022-03-09	15.090	15.170	14.000	14.670	14.060	7,165,900
2022-03-08	16.100	16.250	14.900	15.090	14.462	8,405,500
2022-03-07	17.070	17.400	16.150	16.290	15.612	8,509,800
2022-03-04	17.300	17.430	16.850	16.900	16.197	8,233,400
2022-03-03	17.400	17.770	17.210	17.440	16.715	12,095,452
2022-03-02	16.970	17.240	16.860	17.060	16.350	7,228,168
2022-03-01	16.520	16.800	16.460	16.800	16.101	4,954,490
2022-02-28	17.050	17.260	16.520	16.540	15.852	6,625,948
2022-02-25	16.760	17.150	16.490	16.860	16.159	9,082,900
2022-02-24	17.080	17.650	16.880	17.240	16.523	15,120,696
2022-02-23	17.000	17.100	16.710	16.870	16.168	7,217,000
2022-02-22	16.750	17.420	16.410	17.250	16.532	12,546,500
2022-02-21	16.810	16.940	16.440	16.690	15.996	5,612,900
2022-02-18	16.770	16.960	16.620	16.880	16.178	6,181,300
2022-02-17	16.710	17.150	16.630	16.760	16.063	7,228,100
2022-02-16	16.570	16.870	16.300	16.800	16.101	7,433,900
2022-02-15	16.590	16.960	16.430	16.490	15.804	8,728,800
2022-02-14	16.130	16.690	16.090	16.530	15.842	6,729,592
2022-02-11	16.390	16.720	16.150	16.250	15.574	6,994,800
2022-02-10	16.500	16.830	16.430	16.500	15.814	6,530,500
2022-02-09	16.490	16.850	16.250	16.560	15.871	7,657,200
2022-02-08	15.910	16.880	15.890	16.680	15.986	9,087,092

← NewerPage 19 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.