Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.310	25.200	24.200	24.340	24.340	7,106,100
2025-10-21	25.000	25.010	24.180	24.550	24.550	7,005,573
2025-10-20	24.150	24.880	24.090	24.670	24.670	9,031,854
2025-10-17	24.970	26.000	24.170	24.290	24.290	12,598,400
2025-10-16	26.500	26.800	25.130	25.220	25.220	12,264,106
2025-10-15	26.600	27.580	26.010	27.000	27.000	14,065,706
2025-10-14	25.330	27.290	25.020	26.860	26.860	16,346,600
2025-10-13	24.500	25.550	24.310	25.280	25.280	10,076,598
2025-10-10	24.950	27.590	24.650	26.010	26.010	16,185,200
2025-10-09	24.020	25.980	23.750	25.300	25.300	13,985,451
2025-09-30	24.050	24.300	23.840	23.950	23.950	8,923,909
2025-09-29	23.310	24.670	22.950	24.480	24.480	14,562,158
2025-09-26	22.460	23.610	22.080	23.140	23.140	9,049,509
2025-09-25	23.000	23.190	22.370	22.680	22.680	8,906,749
2025-09-24	23.430	23.760	22.780	23.350	23.350	12,735,598
2025-09-23	22.290	23.890	21.860	23.430	23.430	18,062,891
2025-09-22	21.900	22.520	21.260	22.350	22.350	11,623,091
2025-09-19	21.100	22.220	21.090	21.920	21.920	12,386,919
2025-09-18	21.540	21.600	20.870	21.070	21.070	4,441,319
2025-09-17	21.730	21.730	21.470	21.530	21.530	3,244,481
2025-09-16	21.480	21.730	21.460	21.630	21.630	3,593,720
2025-09-15	21.850	21.950	21.420	21.520	21.520	4,635,208
2025-09-12	21.830	21.960	21.650	21.840	21.840	4,352,100
2025-09-11	21.860	21.930	21.620	21.780	21.780	4,955,500
2025-09-10	21.330	21.980	21.330	21.850	21.850	6,485,754
2025-09-09	21.560	21.570	21.180	21.320	21.320	3,216,600
2025-09-08	21.200	21.550	21.180	21.550	21.550	4,011,900
2025-09-05	20.950	21.180	20.650	21.170	21.170	3,641,900
2025-09-04	20.650	21.300	20.540	20.960	20.960	5,265,463
2025-09-03	21.190	21.190	20.570	20.650	20.650	3,110,298
2025-09-02	21.450	21.520	20.840	21.140	21.140	4,692,900
2025-09-01	21.140	21.520	21.000	21.420	21.420	4,423,498
2025-08-29	21.110	21.320	20.890	21.210	21.210	3,944,400
2025-08-28	21.100	21.390	20.400	21.100	21.100	6,610,101
2025-08-27	21.850	21.870	21.160	21.170	21.170	6,633,198
2025-08-26	22.080	22.080	21.770	21.850	21.850	5,342,000
2025-08-25	21.840	22.100	21.780	22.100	22.100	8,016,300
2025-08-22	22.330	22.470	21.530	21.850	21.850	9,343,800
2025-08-21	21.700	22.330	21.700	22.080	22.080	11,486,450
2025-08-20	21.790	21.790	21.610	21.690	21.690	6,040,257
2025-08-19	21.900	21.980	21.600	21.720	21.720	8,900,307
2025-08-18	22.260	22.380	21.850	21.870	21.870	14,994,500
2025-08-15	22.130	22.940	21.080	22.250	22.250	19,874,950
2025-08-14	24.410	26.110	22.750	22.940	22.940	29,910,057
2025-08-13	28.890	29.000	25.000	25.170	25.170	34,843,500
2025-08-12	24.310	26.740	23.810	26.740	26.740	15,887,406
2025-08-11	24.300	24.310	23.350	24.310	24.310	20,227,694
2025-08-08	20.360	22.100	20.300	22.100	22.100	14,801,697
2025-08-07	20.000	20.850	19.770	20.090	20.090	10,440,550
2025-08-06	19.600	21.260	19.460	20.190	20.190	11,450,999
2025-08-05	19.450	19.850	19.360	19.450	19.450	10,156,300
2025-08-04	18.820	20.700	18.600	19.850	19.850	16,054,050
2025-08-01	18.400	19.040	18.260	18.820	18.820	5,629,500
2025-07-31	18.600	19.140	18.230	18.340	18.340	5,471,500
2025-07-30	18.220	18.640	18.160	18.600	18.600	4,902,300
2025-07-29	18.240	18.280	18.000	18.200	18.200	2,684,700
2025-07-28	18.220	18.260	18.040	18.190	18.190	3,151,000
2025-07-25	17.900	18.280	17.860	18.190	18.190	4,335,400
2025-07-24	17.750	17.870	17.700	17.850	17.850	2,422,700
2025-07-23	17.820	17.930	17.700	17.750	17.750	2,568,800

← NewerPage 5 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.