Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.860	19.150	18.020	18.260	18.260	2,417,500
2026-07-17	19.290	19.550	18.370	18.620	18.620	2,024,900
2026-07-16	19.450	19.530	19.000	19.190	19.190	1,260,600
2026-07-15	19.400	19.680	19.240	19.410	19.410	1,199,000
2026-07-14	19.350	19.520	19.070	19.360	19.360	1,476,200
2026-07-13	19.680	19.790	19.060	19.150	19.150	1,489,100
2026-07-10	19.340	19.650	19.010	19.520	19.520	1,774,900
2026-07-09	19.500	19.750	19.320	19.420	19.420	1,447,100
2026-07-08	19.640	19.860	19.200	19.460	19.460	1,162,600
2026-07-07	20.030	20.070	19.250	19.490	19.490	1,571,300
2026-07-06	19.860	20.360	19.700	20.010	20.010	1,708,700
2026-07-03	19.290	20.020	19.290	19.860	19.860	1,958,200
2026-07-02	18.990	19.760	18.990	19.290	19.290	1,654,000
2026-07-01	18.500	19.600	18.400	19.200	19.200	2,239,000
2026-06-30	18.580	18.700	18.180	18.500	18.500	1,838,300
2026-06-29	18.780	18.830	18.030	18.640	18.640	2,212,700
2026-06-26	19.650	19.650	18.700	18.780	18.780	2,077,342
2026-06-25	19.530	19.680	19.030	19.410	19.410	1,822,200
2026-06-24	20.320	20.320	19.550	19.710	19.710	1,587,100
2026-06-23	20.480	20.780	20.230	20.280	20.280	2,288,100
2026-06-22	19.650	21.150	18.550	20.680	20.680	5,618,316
2026-06-18	19.450	19.640	19.160	19.310	19.310	1,788,600
2026-06-17	20.090	20.110	19.510	19.550	19.550	2,848,400
2026-06-16	20.810	20.810	20.000	20.090	20.090	2,422,987
2026-06-15	20.680	20.950	20.510	20.790	20.790	1,576,800
2026-06-12	20.280	20.980	19.970	20.740	20.740	2,534,572
2026-06-11	20.120	20.530	19.950	20.300	20.300	1,964,300
2026-06-10	20.190	20.260	19.660	20.120	20.120	2,453,200
2026-06-09	21.000	21.200	20.200	20.360	20.360	2,511,700
2026-06-08	19.810	21.860	19.810	21.000	21.000	5,108,464
2026-06-05	20.180	20.730	20.060	20.450	20.450	2,510,000
2026-06-04	20.800	20.950	19.910	20.190	20.190	3,664,500
2026-06-03	21.860	21.860	20.800	20.940	20.940	4,678,972
2026-06-02	22.650	22.990	21.880	21.960	21.960	3,373,200
2026-06-01	22.220	22.880	22.220	22.580	22.580	3,963,900
2026-05-29	23.550	23.680	22.200	22.240	22.240	4,823,000
2026-05-28	24.010	24.260	23.650	23.880	23.360	4,749,300
2026-05-27	23.370	24.650	23.300	24.250	23.722	8,229,872
2026-05-26	22.830	23.740	22.200	23.600	23.086	4,939,700
2026-05-25	23.370	23.370	22.550	22.820	22.323	3,474,700
2026-05-22	23.050	23.600	23.000	23.360	23.360	3,479,100
2026-05-21	23.000	23.650	22.790	23.020	23.020	4,674,100
2026-05-20	24.430	24.500	23.300	23.520	23.520	6,354,500
2026-05-19	23.650	25.060	23.480	24.660	24.660	7,987,130
2026-05-18	23.290	24.340	23.290	23.720	23.720	5,862,200
2026-05-15	22.620	24.520	22.070	23.720	23.720	8,695,970
2026-05-14	22.260	23.100	22.160	22.780	22.780	5,970,700
2026-05-13	21.920	22.250	21.820	22.250	22.250	3,004,100
2026-05-12	22.000	22.390	21.710	21.850	21.850	2,419,800
2026-05-11	21.790	22.030	21.680	22.020	22.020	2,258,800
2026-05-08	21.600	21.890	21.580	21.790	21.790	2,218,400
2026-05-07	21.760	21.950	21.580	21.580	21.580	2,849,200
2026-05-06	21.950	21.990	21.630	21.730	21.730	2,657,168
2026-04-30	22.030	22.170	21.850	21.940	21.940	2,063,400
2026-04-29	21.800	22.180	21.750	21.940	21.940	2,473,100
2026-04-28	21.600	22.030	21.560	22.030	22.030	3,069,500
2026-04-27	21.490	21.700	21.160	21.680	21.680	2,199,200
2026-04-24	21.710	21.890	21.410	21.600	21.600	1,773,432
2026-04-23	21.780	21.840	21.430	21.820	21.820	2,152,100
2026-04-22	21.650	21.730	21.510	21.640	21.640	1,516,400

← NewerPage 2 of 3 · 121 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.