Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.240	24.490	24.060	24.230	24.230	2,574,024
2026-10-20	24.210	24.330	24.020	24.310	24.310	2,621,550
2026-10-19	24.250	24.550	24.100	24.260	24.260	3,268,508
2026-10-16	23.780	24.510	23.710	24.270	24.270	5,125,235
2026-10-15	24.960	25.050	23.620	23.700	23.700	8,727,100
2026-10-14	24.490	25.810	24.490	25.250	25.250	9,946,000
2026-10-13	24.450	24.690	23.960	24.470	24.470	5,731,100
2026-10-12	25.100	25.250	24.360	24.420	24.420	4,675,236
2026-10-09	25.300	25.670	25.100	25.190	25.190	6,012,200
2026-10-08	24.680	25.570	24.540	25.460	25.460	8,113,484
2026-09-30	24.390	24.680	24.320	24.480	24.480	3,993,400
2026-09-29	24.760	24.860	24.300	24.520	24.520	3,884,500
2026-09-28	24.880	25.050	24.360	24.890	24.890	4,109,027
2026-09-24	25.220	25.380	24.630	24.770	24.770	5,254,075
2026-09-23	25.400	25.580	24.880	25.190	25.190	5,518,402
2026-09-22	25.490	25.600	25.100	25.580	25.580	4,294,700
2026-09-21	24.890	25.910	24.790	25.730	25.730	5,492,715
2026-09-18	24.670	25.180	24.500	25.080	25.080	4,318,361
2026-09-17	25.120	25.340	24.660	24.880	24.880	5,776,563
2026-09-16	25.530	25.920	25.170	25.570	25.570	5,254,100
2026-09-15	25.500	25.880	25.310	25.580	25.580	5,347,079
2026-09-14	26.470	26.850	25.920	26.410	25.610	6,165,134
2026-09-11	27.500	27.800	26.160	26.210	25.416	11,459,325
2026-09-10	27.700	27.960	26.930	27.250	26.425	11,772,996
2026-09-09	27.430	27.500	26.960	27.110	26.289	6,700,792
2026-09-08	26.680	27.450	26.500	27.400	26.570	7,968,708
2026-09-07	26.590	26.800	26.270	26.690	25.882	5,148,100
2026-09-04	26.430	27.100	26.260	26.610	26.610	6,104,800
2026-09-03	25.890	27.170	25.810	26.430	26.430	10,175,250
2026-09-02	26.880	26.910	25.940	26.000	26.000	10,358,249
2026-09-01	26.210	26.880	26.210	26.350	26.350	7,162,300
2026-08-31	26.190	26.490	26.000	26.260	26.260	6,321,570
2026-08-28	25.990	26.380	25.730	26.190	26.190	6,289,700
2026-08-27	25.230	26.140	25.010	25.990	25.990	9,811,260
2026-08-26	24.760	25.230	24.600	25.140	25.140	8,961,969
2026-08-25	24.250	25.500	24.230	25.260	25.260	13,950,065
2026-08-24	24.100	24.460	23.700	24.180	24.180	8,391,411
2026-08-21	23.940	24.950	23.860	24.370	24.370	12,679,031
2026-08-20	24.150	24.640	23.730	23.800	23.800	11,375,937
2026-08-19	24.120	25.230	23.860	24.240	24.240	18,833,000
2026-08-18	23.950	24.780	23.790	24.080	24.080	13,051,885
2026-08-17	23.990	24.170	23.480	23.740	23.740	6,729,886
2026-08-14	24.380	24.460	23.940	23.970	23.970	7,834,128
2026-08-13	24.830	24.980	24.190	24.400	24.400	10,135,475
2026-08-12	25.950	26.000	24.900	24.930	24.930	14,902,018
2026-08-11	26.870	26.940	25.950	26.060	26.060	12,863,667
2026-08-10	25.400	26.550	25.400	26.470	26.470	10,586,120
2026-08-07	25.990	26.250	25.130	25.500	25.500	13,408,605
2026-08-06	25.400	25.960	25.330	25.800	25.800	5,764,668
2026-08-05	25.410	25.870	25.160	25.400	25.400	10,772,268
2026-08-04	25.950	26.410	25.540	25.570	25.570	6,144,700
2026-08-03	25.810	26.500	25.600	26.250	26.250	4,993,078
2026-07-31	25.690	26.380	25.550	25.850	25.850	6,069,731
2026-07-30	26.150	26.800	26.000	26.350	26.350	9,015,687
2026-07-29	24.670	26.180	24.600	25.970	25.970	9,809,011
2026-07-28	24.560	24.750	24.190	24.600	24.600	5,520,412
2026-07-27	24.180	25.080	23.840	24.800	24.800	7,549,600
2026-07-24	26.000	26.060	25.110	25.180	25.180	8,807,993
2026-07-23	25.350	25.840	25.200	25.720	25.720	7,959,835
2026-07-22	24.650	25.300	24.460	25.250	25.250	10,418,059

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.6000 CNY
2022-05-27	0.5500 CNY
2021-05-27	0.7200 CNY
2020-05-20	1.1200 CNY
2019-05-31	1.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.