Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.860	16.050	15.830	16.020	16.020	1,946,901
2025-04-22	15.470	15.860	15.470	15.830	15.830	2,085,701
2025-04-21	15.280	15.550	15.220	15.540	15.540	1,686,500
2025-04-18	15.440	15.580	15.230	15.370	15.370	1,604,900
2025-04-17	15.390	15.490	15.300	15.390	15.390	1,494,700
2025-04-16	15.390	15.550	15.100	15.410	15.410	1,948,899
2025-04-15	15.290	15.470	15.230	15.410	15.410	1,606,400
2025-04-14	15.160	15.390	15.160	15.300	15.300	1,926,900
2025-04-11	15.110	15.220	15.040	15.050	15.050	2,332,800
2025-04-10	15.000	15.580	14.950	15.160	15.160	3,073,700
2025-04-09	14.460	14.840	13.600	14.820	14.820	3,242,500
2025-04-08	14.460	14.980	14.370	14.600	14.600	3,504,200
2025-04-07	16.040	16.040	14.870	14.870	14.870	3,856,500
2025-04-03	16.210	16.530	16.180	16.520	16.520	2,341,200
2025-04-02	16.300	16.390	16.150	16.310	16.310	1,347,000
2025-04-01	16.040	16.450	15.970	16.320	16.320	2,376,500
2025-03-31	16.170	16.200	15.850	15.900	15.900	1,736,300
2025-03-28	16.370	16.420	16.060	16.220	16.220	1,774,300
2025-03-27	16.530	16.530	16.240	16.350	16.350	1,690,400
2025-03-26	16.280	16.520	16.250	16.430	16.430	1,858,100
2025-03-25	16.260	16.430	16.130	16.280	16.280	2,367,700
2025-03-24	16.470	16.540	15.930	16.200	16.200	2,913,100
2025-03-21	16.590	16.700	16.400	16.500	16.500	2,586,000
2025-03-20	16.760	16.760	16.610	16.640	16.640	1,598,600
2025-03-19	16.720	16.790	16.650	16.690	16.690	1,923,200
2025-03-18	16.590	16.750	16.520	16.740	16.740	2,483,700
2025-03-17	16.540	16.670	16.480	16.590	16.590	3,150,764
2025-03-14	16.260	17.090	16.260	16.390	16.390	4,571,789
2025-03-13	16.050	16.050	15.840	16.030	16.030	1,761,100
2025-03-12	16.020	16.080	15.880	16.040	16.040	1,923,600
2025-03-11	15.910	16.160	15.780	15.970	15.970	2,211,900
2025-03-10	15.860	16.090	15.850	15.980	15.980	1,763,500
2025-03-07	15.840	15.960	15.790	15.830	15.830	1,519,600
2025-03-06	15.890	15.930	15.810	15.880	15.880	1,841,500
2025-03-05	15.860	15.960	15.730	15.880	15.880	1,706,100
2025-03-04	15.610	15.860	15.560	15.840	15.840	1,505,200
2025-03-03	15.490	15.750	15.490	15.620	15.620	1,618,200
2025-02-28	15.660	15.710	15.450	15.470	15.470	1,339,800
2025-02-27	15.770	15.780	15.520	15.700	15.700	1,753,523
2025-02-26	15.550	15.830	15.540	15.780	15.780	1,653,650
2025-02-25	15.810	15.820	15.530	15.550	15.550	1,751,200
2025-02-24	15.800	15.940	15.740	15.840	15.840	1,779,100
2025-02-21	15.970	16.020	15.720	15.850	15.850	1,758,300
2025-02-20	15.910	15.980	15.850	15.960	15.960	1,228,100
2025-02-19	15.780	15.910	15.690	15.910	15.910	1,357,400
2025-02-18	16.070	16.120	15.700	15.700	15.700	1,917,598
2025-02-17	15.900	16.070	15.810	16.060	16.060	2,057,098
2025-02-14	15.950	15.950	15.830	15.860	15.860	1,416,800
2025-02-13	16.130	16.130	15.870	15.900	15.900	1,734,200
2025-02-12	16.170	16.240	16.010	16.130	16.130	1,670,050
2025-02-11	16.120	16.290	16.080	16.170	16.170	1,883,500
2025-02-10	16.120	16.170	16.000	16.120	16.120	1,976,700
2025-02-07	16.190	16.270	15.970	16.120	16.120	3,163,600
2025-02-06	16.000	16.120	15.890	16.120	16.120	2,344,300
2025-02-05	16.330	16.330	15.810	15.920	15.920	2,613,100
2025-01-27	16.300	16.950	16.110	16.110	16.110	6,855,500
2025-01-24	15.680	15.740	15.450	15.600	15.600	1,674,500
2025-01-23	15.620	15.830	15.590	15.670	15.670	1,891,110
2025-01-22	15.570	15.670	15.420	15.520	15.520	1,523,500
2025-01-21	15.770	15.840	15.410	15.550	15.550	1,360,700

← NewerPage 7 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.