Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.500	21.730	21.340	21.730	21.730	1,879,100
2026-04-20	21.310	21.560	21.130	21.510	21.510	2,351,900
2026-04-17	21.330	21.400	21.130	21.240	21.240	1,578,000
2026-04-16	21.280	21.440	21.220	21.380	21.380	1,523,300
2026-04-15	21.460	21.560	21.260	21.260	21.260	1,622,100
2026-04-14	21.450	21.660	21.270	21.460	21.460	1,745,900
2026-04-13	21.650	21.650	21.210	21.460	21.460	1,819,400
2026-04-10	21.270	21.450	21.130	21.300	21.300	1,417,700
2026-04-09	21.430	21.450	21.030	21.080	21.080	1,501,300
2026-04-08	21.160	21.460	21.160	21.430	21.430	1,938,000
2026-04-07	20.420	21.130	20.410	21.120	21.120	1,806,399
2026-04-03	21.680	21.700	20.480	20.610	20.610	2,375,800
2026-04-02	21.800	22.090	21.450	21.540	21.540	1,700,100
2026-04-01	21.620	21.840	21.520	21.760	21.760	1,560,100
2026-03-31	21.940	22.110	21.410	21.460	21.460	1,936,000
2026-03-30	22.360	22.490	21.800	21.970	21.970	1,859,700
2026-03-27	21.650	22.200	21.550	22.150	22.150	1,841,800
2026-03-26	22.090	22.100	21.730	21.790	21.790	1,899,000
2026-03-25	21.960	22.200	21.860	22.100	22.100	2,306,000
2026-03-24	21.410	22.180	21.220	22.090	22.090	3,168,300
2026-03-23	22.560	22.560	21.210	21.230	21.230	3,880,500
2026-03-20	22.650	22.770	22.060	22.740	22.740	5,481,400
2026-03-19	22.700	23.380	22.510	23.060	23.060	7,102,500
2026-03-18	22.430	22.460	22.000	22.370	22.370	2,557,300
2026-03-17	22.660	22.890	22.330	22.360	22.360	2,509,800
2026-03-16	23.190	23.300	22.500	22.740	22.740	3,554,200
2026-03-13	23.530	23.590	23.090	23.120	23.120	3,786,400
2026-03-12	23.550	23.790	23.300	23.590	23.590	5,037,100
2026-03-11	23.590	23.590	23.080	23.370	23.370	5,944,800
2026-03-10	23.380	24.100	23.300	23.580	23.580	8,050,100
2026-03-09	25.340	25.840	24.090	24.090	24.090	8,479,200
2026-03-06	24.200	24.510	23.870	24.410	24.410	5,856,100
2026-03-05	24.980	25.180	24.150	24.490	24.490	8,915,899
2026-03-04	26.600	26.650	24.810	24.980	24.980	17,330,100
2026-03-03	25.530	27.570	25.510	27.570	27.570	25,140,000
2026-03-02	25.200	25.400	24.720	25.060	25.060	5,862,500
2026-02-27	24.520	24.750	24.380	24.740	24.740	2,589,000
2026-02-26	24.280	24.520	24.080	24.480	24.480	2,157,502
2026-02-25	24.410	24.560	24.130	24.240	24.240	2,377,200
2026-02-24	23.650	24.660	23.560	24.420	24.420	4,640,300
2026-02-13	23.790	23.830	23.400	23.410	23.410	1,571,700
2026-02-12	23.860	24.070	23.560	23.800	23.800	1,598,000
2026-02-11	23.980	24.070	23.750	23.830	23.830	1,436,900
2026-02-10	23.970	23.970	23.730	23.900	23.900	1,381,799
2026-02-09	24.080	24.140	23.830	23.970	23.970	1,974,599
2026-02-06	23.490	24.480	23.370	24.040	24.040	3,409,500
2026-02-05	23.560	23.750	23.380	23.420	23.420	1,486,000
2026-02-04	23.600	23.910	23.460	23.700	23.700	2,186,900
2026-02-03	23.510	23.610	23.110	23.520	23.520	2,335,600
2026-02-02	24.400	24.400	23.300	23.350	23.350	4,127,600
2026-01-30	24.300	24.600	23.760	24.430	24.430	3,422,300
2026-01-29	24.650	25.200	24.330	24.420	24.420	5,058,500
2026-01-28	24.650	25.170	24.460	24.810	24.810	3,458,003
2026-01-27	24.950	24.950	24.200	24.790	24.790	3,172,700
2026-01-26	25.250	25.460	24.740	24.920	24.920	4,040,200
2026-01-23	25.600	25.680	24.980	25.100	25.100	5,930,773
2026-01-22	25.000	25.560	24.900	25.550	25.550	7,877,716
2026-01-21	24.450	24.830	24.360	24.830	24.830	3,261,600
2026-01-20	24.870	24.970	24.340	24.580	24.580	3,259,810
2026-01-19	23.980	24.550	23.910	24.520	24.520	3,773,200

← NewerPage 3 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.