Xinjiang Torch Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.850	19.000	18.760	18.990	18.990	1,100,100
2026-10-19	19.180	19.470	18.570	18.850	18.850	1,803,400
2026-10-16	19.190	19.410	18.970	19.200	19.200	1,553,800
2026-10-15	19.740	19.740	18.830	18.970	18.970	2,171,500
2026-10-14	19.680	20.260	19.680	19.850	19.850	2,137,900
2026-10-13	19.510	20.020	19.300	19.770	19.770	1,918,400
2026-10-12	19.990	20.060	19.420	19.470	19.470	1,441,200
2026-10-09	20.310	20.400	19.510	20.130	20.130	2,830,300
2026-10-08	20.000	20.480	19.910	20.400	20.400	2,214,400
2026-09-30	19.690	20.050	19.550	19.950	19.950	1,684,700
2026-09-29	19.610	19.860	19.500	19.560	19.560	602,700
2026-09-28	19.850	19.940	19.500	19.620	19.620	1,100,100
2026-09-24	19.850	20.030	19.770	19.800	19.800	1,094,300
2026-09-23	19.990	20.060	19.680	19.900	19.900	1,314,600
2026-09-22	19.800	20.030	19.480	19.990	19.990	1,566,200
2026-09-21	19.480	19.790	19.400	19.680	19.680	960,900
2026-09-18	19.250	19.610	19.240	19.480	19.480	1,390,800
2026-09-17	19.350	19.570	19.030	19.250	19.250	1,367,100
2026-09-16	19.100	19.660	19.080	19.620	19.620	1,600,600
2026-09-15	19.650	19.650	19.030	19.080	19.080	1,591,500
2026-09-14	20.100	20.280	19.510	19.640	19.640	1,603,600
2026-09-11	20.200	20.330	19.690	19.820	19.820	2,452,200
2026-09-10	20.320	20.880	20.230	20.300	20.300	2,580,100
2026-09-09	20.500	20.500	20.210	20.360	20.360	1,014,100
2026-09-08	20.290	20.480	20.180	20.460	20.460	1,483,500
2026-09-07	20.700	20.720	20.200	20.290	20.290	1,411,700
2026-09-04	20.680	20.950	20.420	20.570	20.570	2,133,500
2026-09-03	20.440	20.760	20.320	20.570	20.570	2,507,000
2026-09-02	20.600	20.800	20.370	20.500	20.500	2,477,300
2026-09-01	20.250	21.190	20.250	20.530	20.530	3,670,100
2026-08-31	19.610	20.480	19.610	20.330	20.330	3,095,299
2026-08-28	19.640	19.840	19.520	19.780	19.780	1,299,899
2026-08-27	19.660	19.700	19.280	19.650	19.650	1,415,300
2026-08-26	19.410	19.720	19.410	19.620	19.620	1,366,800
2026-08-25	19.560	19.780	19.400	19.580	19.580	1,614,400
2026-08-24	19.290	19.750	19.070	19.640	19.640	2,640,200
2026-08-21	19.310	19.590	19.200	19.390	19.390	1,590,800
2026-08-20	19.500	19.950	19.180	19.350	19.350	1,819,600
2026-08-19	19.640	19.970	19.450	19.570	19.570	2,107,300
2026-08-18	19.480	20.030	19.380	19.830	19.830	2,644,300
2026-08-17	18.720	19.460	18.600	19.450	19.450	3,083,003
2026-08-14	18.620	18.800	18.500	18.590	18.590	979,030
2026-08-13	18.980	18.980	18.710	18.760	18.760	1,479,600
2026-08-12	19.110	19.110	18.810	18.930	18.930	934,800
2026-08-11	19.400	19.400	18.900	18.950	18.950	1,149,500
2026-08-10	18.840	19.230	18.800	19.160	19.160	1,285,900
2026-08-07	18.940	19.010	18.620	18.880	18.880	1,054,400
2026-08-06	18.590	18.990	18.550	18.900	18.900	1,383,000
2026-08-05	18.660	18.760	18.510	18.740	18.740	1,454,300
2026-08-04	18.610	18.780	18.400	18.510	18.510	1,451,500
2026-08-03	18.140	18.610	18.110	18.610	18.610	1,540,900
2026-07-31	17.820	18.260	17.820	18.140	18.140	1,620,800
2026-07-30	18.100	18.280	17.720	17.780	17.780	1,534,800
2026-07-29	17.900	18.340	17.900	18.150	18.150	1,281,000
2026-07-28	17.750	18.050	17.750	17.900	17.900	868,300
2026-07-27	17.720	17.940	17.450	17.880	17.880	1,159,600
2026-07-24	18.000	18.120	17.690	17.700	17.700	1,088,800
2026-07-23	17.650	18.050	17.520	18.040	18.040	1,361,200
2026-07-22	17.800	17.940	17.510	17.700	17.700	1,411,400
2026-07-21	18.270	18.360	17.310	17.900	17.900	2,555,700

Page 1 of 3 · 121 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.