Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.800	16.130	15.640	16.070	16.070	5,820,500
2024-10-24	15.650	15.800	15.370	15.700	15.700	3,243,300
2024-10-23	15.700	15.770	15.560	15.650	15.650	3,521,000
2024-10-22	15.600	15.720	15.520	15.690	15.690	3,592,600
2024-10-21	15.580	15.610	15.360	15.610	15.610	4,350,400
2024-10-18	15.500	15.700	15.240	15.610	15.610	4,060,989
2024-10-17	15.710	15.770	15.370	15.380	15.380	3,732,500
2024-10-16	15.110	15.760	15.080	15.710	15.710	4,840,100
2024-10-15	15.270	15.480	15.230	15.280	15.280	2,831,898
2024-10-14	15.180	15.450	14.980	15.420	15.420	3,935,800
2024-10-11	15.320	15.620	14.970	15.100	15.100	4,253,900
2024-10-10	15.060	15.590	14.920	15.310	15.310	4,480,400
2024-10-09	15.970	15.970	15.000	15.050	15.050	7,047,075
2024-10-08	17.000	17.000	15.600	16.290	16.290	10,960,245
2024-09-30	14.800	15.790	14.570	15.580	15.580	9,895,555
2024-09-27	14.120	14.380	13.960	14.380	14.380	4,538,600
2024-09-26	13.680	13.920	13.630	13.900	13.900	3,313,100
2024-09-25	13.760	13.970	13.660	13.670	13.670	4,601,475
2024-09-24	13.400	13.730	13.380	13.690	13.690	3,365,400
2024-09-23	13.390	13.470	13.300	13.380	13.380	1,472,800
2024-09-20	13.380	13.630	13.290	13.460	13.460	2,487,200
2024-09-19	13.300	13.470	13.230	13.410	13.410	2,288,600
2024-09-18	13.150	13.400	12.810	13.290	13.290	2,451,900
2024-09-13	13.030	13.220	13.030	13.150	13.150	1,638,200
2024-09-12	13.290	13.300	13.040	13.110	13.110	1,636,800
2024-09-11	13.310	13.370	13.150	13.210	13.210	1,480,489
2024-09-10	13.310	13.450	13.240	13.360	13.360	1,689,900
2024-09-09	13.160	13.350	13.100	13.300	13.300	2,144,100
2024-09-06	13.960	13.990	13.310	13.320	13.320	4,559,500
2024-09-05	13.900	14.000	13.860	13.970	13.970	2,495,300
2024-09-04	13.820	14.000	13.730	13.950	13.950	2,679,100
2024-09-03	13.800	14.020	13.790	13.980	13.980	3,241,600
2024-09-02	14.000	14.220	13.830	13.890	13.890	4,712,889
2024-08-30	13.780	14.090	13.730	14.080	14.080	6,302,189
2024-08-29	14.010	14.020	13.660	13.920	13.920	5,548,000
2024-08-28	13.840	14.390	13.840	14.100	14.100	7,405,189
2024-08-27	14.060	14.590	13.750	14.100	14.100	11,608,039
2024-08-26	13.040	14.360	12.950	14.360	14.360	9,530,249
2024-08-23	13.000	13.230	12.750	13.050	13.050	2,923,300
2024-08-22	13.340	13.350	13.170	13.240	13.240	881,100
2024-08-21	13.280	13.410	13.200	13.330	13.330	733,900
2024-08-20	13.630	13.640	13.210	13.310	13.310	1,699,800
2024-08-19	13.700	13.840	13.580	13.630	13.630	1,472,898
2024-08-16	13.800	13.860	13.700	13.760	13.760	1,395,000
2024-08-15	13.780	13.860	13.660	13.800	13.800	1,448,200
2024-08-14	13.790	13.870	13.700	13.800	13.800	1,313,600
2024-08-13	13.650	13.830	13.550	13.830	13.830	1,842,800
2024-08-12	13.600	13.780	13.540	13.640	13.640	1,432,600
2024-08-09	13.680	13.740	13.550	13.560	13.560	1,024,800
2024-08-08	13.620	13.700	13.470	13.680	13.680	1,244,100
2024-08-07	13.600	13.660	13.530	13.630	13.630	1,127,600
2024-08-06	13.600	13.700	13.460	13.620	13.620	1,477,800
2024-08-05	13.650	13.780	13.490	13.530	13.530	1,891,400
2024-08-02	13.760	13.880	13.650	13.690	13.690	1,804,900
2024-08-01	14.030	14.070	13.780	13.850	13.850	3,425,742
2024-07-31	13.780	14.260	13.660	14.040	14.040	5,947,723
2024-07-30	13.240	14.390	13.200	13.720	13.720	5,283,948
2024-07-29	13.270	13.310	13.160	13.260	13.260	855,900
2024-07-26	13.200	13.290	13.140	13.270	13.270	1,303,672
2024-07-25	13.010	13.190	12.910	13.190	13.190	1,587,500

← NewerPage 9 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.