Xinjiang Torch Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.660 | 15.860 | 15.520 | 15.700 | 15.700 | 2,244,300 |
| 2025-01-17 | 15.450 | 15.570 | 15.340 | 15.500 | 15.500 | 1,423,000 |
| 2025-01-16 | 15.500 | 15.630 | 15.310 | 15.450 | 15.450 | 1,680,900 |
| 2025-01-15 | 15.460 | 15.560 | 15.370 | 15.450 | 15.450 | 1,255,645 |
| 2025-01-14 | 15.040 | 15.460 | 15.040 | 15.460 | 15.460 | 2,152,100 |
| 2025-01-13 | 14.860 | 15.050 | 14.570 | 15.040 | 15.040 | 1,638,689 |
| 2025-01-10 | 15.270 | 15.320 | 14.860 | 14.860 | 14.860 | 1,714,100 |
| 2025-01-09 | 15.240 | 15.440 | 15.210 | 15.300 | 15.300 | 1,321,399 |
| 2025-01-08 | 15.330 | 15.460 | 14.980 | 15.380 | 15.380 | 2,005,299 |
| 2025-01-07 | 15.330 | 15.580 | 15.080 | 15.460 | 15.460 | 1,841,388 |
| 2025-01-06 | 15.280 | 15.530 | 14.820 | 15.310 | 15.310 | 2,053,300 |
| 2025-01-03 | 15.830 | 15.980 | 15.280 | 15.320 | 15.320 | 2,985,505 |
| 2025-01-02 | 16.120 | 16.440 | 15.680 | 15.810 | 15.810 | 3,655,800 |
| 2024-12-31 | 16.180 | 16.670 | 16.040 | 16.080 | 16.080 | 3,782,500 |
| 2024-12-30 | 16.350 | 16.380 | 15.950 | 16.050 | 16.050 | 2,107,011 |
| 2024-12-27 | 15.910 | 16.410 | 15.910 | 16.350 | 16.350 | 2,427,400 |
| 2024-12-26 | 15.800 | 16.130 | 15.800 | 15.970 | 15.970 | 1,784,700 |
| 2024-12-25 | 16.120 | 16.200 | 15.660 | 15.840 | 15.840 | 2,515,401 |
| 2024-12-24 | 16.100 | 16.240 | 15.870 | 16.170 | 16.170 | 2,154,400 |
| 2024-12-23 | 16.820 | 16.950 | 16.000 | 16.040 | 16.040 | 3,673,400 |
| 2024-12-20 | 16.280 | 16.720 | 16.260 | 16.620 | 16.620 | 2,920,599 |
| 2024-12-19 | 16.360 | 16.520 | 16.100 | 16.280 | 16.280 | 2,730,400 |
| 2024-12-18 | 16.580 | 16.750 | 16.290 | 16.500 | 16.500 | 2,170,900 |
| 2024-12-17 | 17.620 | 17.650 | 16.500 | 16.580 | 16.580 | 5,310,200 |
| 2024-12-16 | 17.440 | 17.770 | 17.410 | 17.620 | 17.620 | 2,694,700 |
| 2024-12-13 | 17.770 | 17.850 | 17.470 | 17.490 | 17.490 | 3,222,600 |
| 2024-12-12 | 17.500 | 17.870 | 17.470 | 17.830 | 17.830 | 4,243,360 |
| 2024-12-11 | 17.390 | 17.600 | 17.360 | 17.540 | 17.540 | 3,745,600 |
| 2024-12-10 | 17.640 | 18.630 | 17.340 | 17.590 | 17.590 | 7,787,500 |
| 2024-12-09 | 17.360 | 17.500 | 17.040 | 17.280 | 17.280 | 3,643,800 |
| 2024-12-06 | 17.430 | 17.550 | 17.340 | 17.460 | 17.460 | 3,003,900 |
| 2024-12-05 | 17.600 | 17.670 | 17.300 | 17.430 | 17.430 | 4,335,500 |
| 2024-12-04 | 17.900 | 18.480 | 17.600 | 17.670 | 17.670 | 8,059,200 |
| 2024-12-03 | 17.610 | 17.880 | 17.540 | 17.870 | 17.870 | 6,226,700 |
| 2024-12-02 | 17.380 | 17.600 | 17.280 | 17.590 | 17.590 | 4,257,000 |
| 2024-11-29 | 17.500 | 17.560 | 17.010 | 17.300 | 17.300 | 4,209,400 |
| 2024-11-28 | 17.350 | 17.830 | 17.330 | 17.500 | 17.500 | 5,593,100 |
| 2024-11-27 | 16.830 | 17.780 | 16.740 | 17.490 | 17.490 | 6,895,405 |
| 2024-11-26 | 17.120 | 17.250 | 16.790 | 16.940 | 16.940 | 4,325,800 |
| 2024-11-25 | 16.700 | 17.120 | 16.660 | 17.120 | 17.120 | 4,639,205 |
| 2024-11-22 | 17.300 | 17.800 | 16.730 | 16.770 | 16.770 | 5,609,966 |
| 2024-11-21 | 17.420 | 17.580 | 17.060 | 17.260 | 17.260 | 4,977,900 |
| 2024-11-20 | 16.960 | 17.550 | 16.920 | 17.430 | 17.430 | 6,051,586 |
| 2024-11-19 | 16.320 | 17.190 | 16.160 | 17.180 | 17.180 | 6,213,050 |
| 2024-11-18 | 16.580 | 16.870 | 16.250 | 16.310 | 16.310 | 4,115,600 |
| 2024-11-15 | 16.720 | 17.000 | 16.500 | 16.530 | 16.530 | 3,631,100 |
| 2024-11-14 | 17.200 | 17.450 | 16.770 | 16.890 | 16.890 | 3,888,700 |
| 2024-11-13 | 17.260 | 17.550 | 16.840 | 17.310 | 17.310 | 4,499,300 |
| 2024-11-12 | 17.500 | 18.000 | 17.180 | 17.370 | 17.370 | 8,339,889 |
| 2024-11-11 | 16.420 | 17.990 | 16.420 | 17.730 | 17.730 | 8,334,700 |
| 2024-11-08 | 16.610 | 16.760 | 16.350 | 16.540 | 16.540 | 4,860,700 |
| 2024-11-07 | 15.850 | 16.860 | 15.760 | 16.590 | 16.590 | 7,838,600 |
| 2024-11-06 | 15.860 | 15.950 | 15.750 | 15.850 | 15.850 | 4,009,089 |
| 2024-11-05 | 15.640 | 15.800 | 15.570 | 15.800 | 15.800 | 3,479,320 |
| 2024-11-04 | 15.350 | 15.650 | 15.280 | 15.600 | 15.600 | 2,566,700 |
| 2024-11-01 | 15.710 | 15.790 | 15.250 | 15.350 | 15.350 | 3,420,143 |
| 2024-10-31 | 15.770 | 15.900 | 15.650 | 15.740 | 15.740 | 3,079,700 |
| 2024-10-30 | 15.730 | 15.930 | 15.530 | 15.770 | 15.770 | 3,093,447 |
| 2024-10-29 | 16.150 | 16.210 | 15.700 | 15.750 | 15.750 | 4,219,400 |
| 2024-10-28 | 16.200 | 16.200 | 15.980 | 16.160 | 16.160 | 3,895,600 |
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.