Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.790	17.900	17.650	17.860	17.860	2,597,845
2025-07-21	17.510	17.840	17.440	17.820	17.820	3,608,150
2025-07-18	17.530	17.530	17.350	17.430	17.430	1,797,800
2025-07-17	17.610	17.670	17.450	17.460	17.460	2,199,400
2025-07-16	17.430	17.640	17.430	17.610	17.610	2,016,900
2025-07-15	17.740	17.820	17.350	17.510	17.510	2,602,100
2025-07-14	17.550	17.830	17.410	17.740	17.740	3,118,500
2025-07-11	17.530	17.590	17.310	17.500	17.500	2,137,700
2025-07-10	17.590	17.660	17.410	17.540	17.540	2,058,000
2025-07-09	17.610	17.810	17.540	17.600	17.600	3,036,900
2025-07-08	17.440	17.580	17.390	17.560	17.560	2,789,300
2025-07-07	17.230	17.450	17.150	17.440	17.440	2,635,228
2025-07-04	17.320	17.590	17.210	17.230	17.230	2,871,800
2025-07-03	17.390	17.450	17.320	17.340	17.340	2,022,900
2025-07-02	17.480	17.550	17.350	17.410	17.410	2,085,900
2025-07-01	17.340	17.500	17.240	17.470	17.470	2,945,500
2025-06-30	17.300	17.370	17.180	17.350	17.350	3,317,400
2025-06-27	17.210	17.300	17.090	17.220	17.220	3,107,845
2025-06-26	17.220	17.350	17.070	17.270	17.270	4,785,645
2025-06-25	17.300	17.390	17.060	17.200	17.200	6,415,734
2025-06-24	17.850	17.950	17.250	17.340	17.340	11,872,445
2025-06-23	18.430	18.740	17.860	18.500	18.500	10,926,800
2025-06-20	17.990	18.560	17.530	18.160	18.160	12,770,250
2025-06-19	17.920	18.480	17.190	17.640	17.640	9,809,000
2025-06-18	18.070	18.300	17.720	17.930	17.930	5,366,300
2025-06-17	18.120	18.300	17.600	18.050	18.050	7,545,000
2025-06-16	18.400	18.850	18.020	18.120	18.120	11,214,800
2025-06-13	17.600	19.360	17.560	18.050	18.050	15,853,600
2025-06-12	16.810	17.650	16.790	17.610	17.610	6,541,800
2025-06-11	16.790	16.880	16.720	16.780	16.780	1,675,200
2025-06-10	17.050	17.080	16.600	16.790	16.790	3,441,400
2025-06-09	17.120	17.120	16.940	17.000	17.000	2,273,100
2025-06-06	16.900	17.130	16.870	17.120	17.120	2,234,650
2025-06-05	16.940	17.130	16.800	16.930	16.930	2,427,500
2025-06-04	16.650	17.050	16.650	16.930	16.930	2,760,950
2025-06-03	16.450	16.700	16.430	16.670	16.670	2,656,650
2025-05-30	16.620	16.800	16.450	16.510	16.510	2,472,357
2025-05-29	16.600	16.710	16.450	16.680	16.680	2,382,257
2025-05-28	16.990	17.180	16.900	17.110	17.110	2,525,925
2025-05-27	17.000	17.070	16.800	17.000	17.000	1,785,500
2025-05-26	16.780	17.000	16.760	16.950	16.950	1,889,950
2025-05-23	17.130	17.250	16.890	16.930	16.930	3,020,050
2025-05-22	17.170	17.260	16.930	16.950	16.950	3,324,600
2025-05-21	17.260	17.480	17.170	17.210	17.210	3,237,807
2025-05-20	17.060	17.300	16.700	17.240	17.240	6,970,600
2025-05-19	18.200	18.870	17.100	17.200	17.200	12,118,617
2025-05-16	17.360	17.560	17.010	17.320	17.320	5,356,949
2025-05-15	17.000	17.260	16.890	17.060	17.060	2,183,150
2025-05-14	17.000	17.040	16.800	16.990	16.990	1,787,400
2025-05-13	17.090	17.150	16.900	16.970	16.970	2,265,000
2025-05-12	17.280	17.340	17.000	17.070	17.070	2,255,000
2025-05-09	17.250	17.380	17.000	17.200	17.200	3,591,400
2025-05-08	16.720	17.250	16.650	17.160	17.160	3,548,500
2025-05-07	16.730	16.910	16.680	16.730	16.730	2,643,600
2025-05-06	16.420	16.720	16.420	16.720	16.720	3,319,999
2025-04-30	16.600	16.680	16.350	16.360	16.360	2,374,500
2025-04-29	16.570	16.640	16.360	16.520	16.520	2,399,200
2025-04-28	16.630	16.830	16.380	16.510	16.510	2,676,400
2025-04-25	16.490	16.910	16.400	16.630	16.630	4,654,700
2025-04-24	16.010	16.200	15.940	16.160	16.160	1,947,800

← NewerPage 6 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.