Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.820	16.290	15.690	16.150	15.478	6,637,292
2022-01-28	15.910	16.020	15.210	15.610	14.961	6,190,800
2022-01-27	15.480	16.080	15.430	15.580	14.932	6,154,892
2022-01-26	15.660	15.810	15.170	15.710	15.056	5,244,400
2022-01-25	15.200	16.700	15.160	15.630	14.980	7,811,389
2022-01-24	15.080	15.260	14.630	15.250	14.616	2,202,692
2022-01-21	15.090	15.350	14.970	15.210	14.577	2,688,200
2022-01-20	16.030	16.050	15.270	15.300	14.664	6,072,389
2022-01-19	15.900	16.160	15.780	16.130	15.459	3,287,292
2022-01-18	16.470	16.480	15.730	15.900	15.239	5,894,392
2022-01-17	15.970	16.460	15.910	16.440	15.756	3,691,600
2022-01-14	16.700	16.850	16.160	16.180	15.507	7,162,479
2022-01-13	17.310	17.530	16.800	16.920	16.216	5,995,100
2022-01-12	17.430	17.450	17.030	17.240	16.523	4,266,900
2022-01-11	17.540	17.680	17.080	17.160	16.446	6,030,589
2022-01-10	17.750	17.750	17.050	17.550	16.820	7,977,800
2022-01-07	17.500	17.960	17.250	17.780	17.040	15,605,700
2022-01-06	16.250	17.990	16.200	17.450	16.724	18,653,880
2022-01-05	17.410	17.470	16.230	16.350	15.670	8,200,000
2022-01-04	17.180	17.490	16.740	17.410	16.686	7,720,912
2021-12-31	17.080	17.240	16.990	17.200	16.485	4,561,480
2021-12-30	17.240	17.350	17.030	17.080	16.370	5,256,800
2021-12-29	17.410	17.500	16.950	17.240	16.523	6,265,280
2021-12-28	17.970	17.970	17.240	17.320	16.600	10,532,571
2021-12-27	17.180	18.370	17.180	18.120	17.366	16,197,399
2021-12-24	17.070	17.300	16.830	17.100	16.389	9,229,300
2021-12-23	17.500	17.920	16.780	17.330	16.609	18,247,211
2021-12-22	15.840	17.240	15.840	17.240	16.523	10,140,308
2021-12-21	15.500	15.730	15.460	15.670	15.018	2,284,200
2021-12-20	15.850	15.940	15.480	15.510	14.865	5,584,315
2021-12-17	16.700	16.990	16.330	16.340	15.660	5,079,689
2021-12-16	16.580	16.960	16.510	16.830	16.130	5,250,989
2021-12-15	16.450	16.590	16.310	16.550	15.862	3,785,700
2021-12-14	16.170	16.500	16.050	16.460	15.775	3,867,065
2021-12-13	16.120	16.270	15.940	16.200	15.526	3,876,500
2021-12-10	16.460	16.470	16.110	16.110	15.440	4,346,200
2021-12-09	16.510	16.620	16.370	16.440	15.756	3,785,900
2021-12-08	16.620	16.700	16.330	16.550	15.862	4,031,370
2021-12-07	16.420	16.620	16.030	16.530	15.842	5,263,200
2021-12-06	17.080	17.120	16.300	16.320	15.641	7,065,400
2021-12-03	17.320	17.500	16.880	17.150	16.437	8,986,789
2021-12-02	16.900	17.690	16.600	17.450	16.724	12,721,273
2021-12-01	16.550	16.900	16.300	16.900	16.197	7,445,089
2021-11-30	16.700	17.200	16.260	16.580	15.890	7,165,300
2021-11-29	16.500	16.890	16.330	16.750	16.053	7,460,058
2021-11-26	16.180	16.960	15.960	16.950	16.245	11,722,800
2021-11-25	16.660	16.830	16.140	16.160	15.488	7,882,804
2021-11-24	16.530	16.920	16.450	16.730	16.034	8,541,000
2021-11-23	16.910	16.980	16.380	16.650	15.957	13,937,604
2021-11-22	15.890	16.850	15.850	16.850	16.149	11,889,504
2021-11-19	14.910	15.320	14.680	15.320	14.683	5,806,807
2021-11-18	15.200	15.530	15.010	15.030	14.405	6,419,080
2021-11-17	15.090	15.580	15.090	15.250	14.616	7,782,355
2021-11-16	15.010	15.170	14.870	15.080	14.453	5,143,887
2021-11-15	14.450	15.150	14.420	15.050	14.424	7,268,158
2021-11-12	14.610	14.660	14.410	14.450	13.849	3,638,400
2021-11-11	14.630	14.730	14.550	14.680	14.069	3,563,787
2021-11-10	14.780	14.780	14.350	14.650	14.041	6,200,753
2021-11-09	14.980	15.060	14.810	14.950	14.328	4,342,458
2021-11-08	15.000	15.250	14.840	15.080	14.453	5,968,669

← NewerPage 20 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.