Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.720	36.900	35.930	36.110	36.110	3,240,848
2024-07-24	37.570	37.880	36.630	36.800	36.800	3,643,177
2024-07-23	37.000	38.280	36.900	37.550	37.550	4,289,010
2024-07-22	36.770	37.370	36.430	37.050	37.050	4,333,226
2024-07-19	36.960	37.230	36.530	36.580	36.580	2,831,881
2024-07-18	36.680	37.560	36.000	37.350	37.350	3,314,925
2024-07-17	37.830	37.870	36.690	36.690	36.690	4,344,778
2024-07-16	38.150	38.880	37.500	37.810	37.810	3,232,973
2024-07-15	37.730	38.400	37.550	38.320	38.320	2,962,172
2024-07-12	38.880	38.880	37.640	38.190	38.190	2,955,112
2024-07-11	38.000	38.880	37.090	38.640	38.640	4,995,927
2024-07-10	37.410	38.680	37.260	38.500	38.500	4,812,705
2024-07-09	37.000	37.690	36.810	37.580	37.580	3,288,047
2024-07-08	37.090	37.880	36.980	37.410	37.410	3,828,915
2024-07-05	36.870	36.870	36.870	36.870	36.870	0
2024-07-04	36.830	37.470	36.650	36.870	36.870	3,804,476
2024-07-03	35.730	37.220	35.660	36.990	36.990	5,164,517
2024-07-02	36.050	36.130	35.480	35.860	35.860	3,510,738
2024-07-01	34.750	35.980	34.740	35.970	35.970	5,087,484
2024-06-28	34.210	35.100	34.180	34.740	34.740	2,773,478
2024-06-27	35.180	35.490	34.260	34.300	34.300	3,356,204
2024-06-26	34.750	35.300	34.330	35.260	35.260	3,931,445
2024-06-25	34.280	34.890	34.020	34.710	34.710	5,239,983
2024-06-24	34.300	35.000	33.660	34.180	34.180	9,319,136
2024-06-21	33.400	33.750	32.740	33.000	33.000	2,025,112
2024-06-20	33.600	34.020	33.060	33.300	33.300	2,440,460
2024-06-19	34.340	34.600	33.680	33.690	33.690	2,190,020
2024-06-18	34.050	34.870	33.820	34.310	34.310	3,186,164
2024-06-17	34.330	34.850	33.700	34.050	34.050	3,521,084
2024-06-14	32.850	34.400	32.750	34.340	34.340	5,864,290
2024-06-13	33.520	33.690	32.750	32.990	32.990	2,472,368
2024-06-12	33.330	33.500	33.030	33.400	33.400	1,863,329
2024-06-11	33.800	33.880	32.760	33.370	33.370	2,943,723
2024-06-07	33.400	33.850	32.990	33.500	33.500	2,697,520
2024-06-06	33.190	33.860	33.080	33.310	33.310	3,208,450
2024-06-05	33.400	33.500	32.930	32.950	32.950	1,649,100
2024-06-04	32.770	33.390	32.690	33.330	33.330	2,608,798
2024-06-03	33.300	33.450	32.490	32.800	32.800	2,844,931
2024-05-31	33.240	33.550	33.150	33.410	33.410	1,539,165
2024-05-30	33.360	33.760	33.170	33.290	33.290	1,586,894
2024-05-29	33.180	33.790	33.010	33.570	33.570	2,082,600
2024-05-28	33.330	33.720	33.000	33.280	33.280	2,285,396
2024-05-27	33.030	33.250	32.860	33.190	33.190	1,506,252
2024-05-24	32.900	33.350	32.800	33.010	33.010	2,443,062
2024-05-23	33.690	33.710	32.840	32.930	32.930	2,533,937
2024-05-22	33.520	33.770	33.380	33.510	33.510	1,834,429
2024-05-21	33.950	33.950	33.350	33.680	33.680	1,786,732
2024-05-20	33.680	34.170	33.500	33.950	33.950	3,512,757
2024-05-17	33.980	34.280	33.210	33.680	33.680	3,077,955
2024-05-16	34.000	34.800	33.720	33.880	33.880	3,665,835
2024-05-15	34.090	34.400	33.810	34.070	34.070	2,724,860
2024-05-14	33.780	34.210	33.630	34.130	34.130	3,212,488
2024-05-13	33.500	34.160	33.500	33.800	33.800	3,345,145
2024-05-10	34.250	34.380	33.570	33.730	33.730	2,742,434
2024-05-09	33.970	34.340	33.850	34.090	34.090	2,958,782
2024-05-08	34.500	34.870	33.920	33.980	33.980	3,376,001
2024-05-07	34.200	35.000	34.200	34.410	34.410	4,135,194
2024-05-06	34.670	34.740	33.330	34.110	34.110	6,698,284
2024-04-30	33.610	34.550	33.610	34.300	34.300	3,530,774
2024-04-29	33.820	34.000	32.000	33.780	33.780	6,731,639

← NewerPage 10 of 21 · 1,217 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.