Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.390	24.430	23.820	24.010	24.010	4,217,400
2026-01-15	23.850	24.430	23.750	24.380	24.380	4,679,800
2026-01-14	24.160	24.350	23.670	23.980	23.980	4,920,942
2026-01-13	24.730	24.840	24.100	24.130	24.130	5,580,300
2026-01-12	25.130	25.220	24.650	24.700	24.700	5,861,700
2026-01-09	24.490	25.390	24.490	25.120	25.120	6,709,560
2026-01-08	24.430	24.880	24.330	24.480	24.480	3,708,900
2026-01-07	25.070	25.070	24.390	24.430	24.430	5,670,945
2026-01-06	24.500	25.320	24.420	25.080	25.080	8,627,210
2026-01-05	23.640	24.810	23.540	24.790	24.790	12,487,700
2025-12-31	24.000	24.380	23.510	23.620	23.620	8,636,701
2025-12-30	22.790	25.200	22.410	24.090	24.090	13,515,101
2025-12-29	22.770	23.060	22.400	22.910	22.910	3,224,500
2025-12-26	23.430	23.430	22.790	22.850	22.850	4,652,300
2025-12-25	23.790	23.810	23.360	23.420	23.420	3,670,300
2025-12-24	23.300	23.710	23.030	23.570	23.570	5,987,160
2025-12-23	22.810	25.000	22.550	24.140	24.140	11,247,218
2025-12-22	22.900	23.030	22.620	22.810	22.810	1,863,400
2025-12-19	22.420	22.850	22.360	22.730	22.730	1,711,100
2025-12-18	22.590	22.860	22.420	22.420	22.420	2,178,700
2025-12-17	22.200	22.580	21.840	22.510	22.510	3,330,200
2025-12-16	23.780	23.780	22.120	22.310	22.310	5,155,457
2025-12-15	23.870	24.100	23.450	23.850	23.850	2,217,300
2025-12-12	23.500	24.500	23.500	23.870	23.870	4,702,958
2025-12-11	23.680	24.050	23.300	23.660	23.660	3,700,200
2025-12-10	23.300	23.880	23.050	23.680	23.680	3,844,200
2025-12-09	23.300	24.500	23.300	23.490	23.490	5,446,100
2025-12-08	24.000	24.970	23.080	23.400	23.400	6,925,400
2025-12-05	23.350	23.900	22.700	23.680	23.680	4,439,800
2025-12-04	22.990	23.800	22.990	23.150	23.150	3,370,900
2025-12-03	22.890	23.120	22.700	22.970	22.970	1,973,860
2025-12-02	23.280	23.280	22.800	22.880	22.880	1,724,355
2025-12-01	23.200	23.380	22.880	23.190	23.190	2,729,300
2025-11-28	21.740	23.480	21.740	23.210	23.210	6,573,900
2025-11-27	21.710	21.990	21.630	21.880	21.880	1,854,200
2025-11-26	22.030	22.480	21.610	21.690	21.690	2,818,900
2025-11-25	21.460	22.000	21.380	21.930	21.930	2,697,000
2025-11-24	21.340	21.610	21.100	21.410	21.410	2,402,600
2025-11-21	22.270	22.350	21.280	21.340	21.340	4,113,800
2025-11-20	22.650	22.790	22.020	22.210	22.210	3,690,489
2025-11-19	23.730	23.810	22.360	22.590	22.590	6,230,600
2025-11-18	24.420	24.420	23.500	23.850	23.850	4,687,200
2025-11-17	24.550	24.590	23.930	24.460	24.460	4,993,457
2025-11-14	23.780	24.680	23.700	24.540	24.540	9,087,397
2025-11-13	23.670	23.850	23.010	23.810	23.810	4,042,200
2025-11-12	23.930	24.290	23.510	23.670	23.670	3,542,600
2025-11-11	23.990	24.350	23.710	23.780	23.780	4,110,306
2025-11-10	24.310	24.700	23.750	23.990	23.990	5,338,700
2025-11-07	24.380	25.400	24.200	24.550	24.550	7,342,419
2025-11-06	23.820	24.400	23.790	24.230	24.230	5,096,100
2025-11-05	23.820	24.070	23.660	23.960	23.960	4,554,403
2025-11-04	24.190	24.300	23.810	23.960	23.960	4,691,300
2025-11-03	23.520	24.180	23.520	24.140	24.140	6,880,000
2025-10-31	23.290	23.750	23.210	23.530	23.530	3,405,550
2025-10-30	23.770	23.830	23.300	23.330	23.330	4,259,906
2025-10-29	23.520	23.780	23.230	23.770	23.770	5,342,300
2025-10-28	23.800	24.050	23.470	23.640	23.640	5,568,100
2025-10-27	24.060	24.210	23.810	23.900	23.900	5,508,200
2025-10-24	23.950	24.100	23.700	23.810	23.810	5,370,200
2025-10-23	24.290	24.500	23.560	23.950	23.950	6,798,500

← NewerPage 4 of 21 · 1,216 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.