Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	33.500	33.880	33.090	33.830	33.830	4,515,781
2024-04-25	32.690	33.380	32.500	33.230	33.230	3,259,599
2024-04-24	32.850	32.980	32.320	32.800	32.800	3,138,721
2024-04-23	32.480	33.200	32.480	32.640	32.640	3,984,116
2024-04-22	33.000	33.200	32.650	32.820	32.820	2,763,521
2024-04-19	32.770	33.580	32.660	33.150	33.150	4,646,947
2024-04-18	33.100	33.330	32.500	32.930	32.930	4,295,353
2024-04-17	32.740	33.300	32.500	33.040	33.040	3,797,780
2024-04-16	33.000	33.260	32.340	32.560	32.560	6,268,552
2024-04-15	32.150	33.170	31.610	32.850	32.850	5,637,764
2024-04-12	31.700	32.900	31.650	32.340	32.340	5,155,786
2024-04-11	31.660	32.010	31.300	31.800	31.800	3,937,498
2024-04-10	31.630	31.880	31.400	31.670	31.670	2,876,660
2024-04-09	32.330	32.340	31.220	31.630	31.630	6,270,319
2024-04-08	32.940	32.940	32.000	32.340	32.340	4,957,125
2024-04-03	32.600	33.600	32.220	32.990	32.990	7,709,850
2024-04-02	31.310	32.600	31.200	32.220	32.220	5,456,696
2024-04-01	31.230	31.600	30.900	31.320	31.320	2,706,420
2024-03-29	30.410	31.190	30.400	31.190	31.190	1,675,726
2024-03-28	30.200	30.550	30.000	30.410	30.410	2,189,260
2024-03-27	30.340	30.860	29.830	30.210	30.210	3,534,376
2024-03-26	30.330	30.500	30.030	30.350	30.350	2,353,000
2024-03-25	30.300	30.870	30.030	30.350	30.350	3,955,041
2024-03-22	30.030	30.430	29.780	30.300	30.300	3,283,927
2024-03-21	30.150	30.630	30.020	30.210	30.210	3,155,128
2024-03-20	29.400	30.380	29.310	30.250	30.250	5,052,834
2024-03-19	29.500	30.200	29.350	29.470	29.470	3,418,040
2024-03-18	29.250	29.730	29.200	29.530	29.530	3,154,261
2024-03-15	29.000	29.500	28.740	29.380	29.380	5,403,405
2024-03-14	28.700	28.900	28.380	28.790	28.790	3,464,377
2024-03-13	28.050	29.250	27.920	28.970	28.970	5,316,283
2024-03-12	28.430	28.520	27.790	28.150	28.150	3,412,606
2024-03-11	28.800	28.950	27.950	28.550	28.550	4,058,824
2024-03-08	28.460	29.390	28.400	28.840	28.840	4,350,523
2024-03-07	28.030	28.930	27.930	28.570	28.570	5,535,960
2024-03-06	28.000	28.400	27.820	28.030	28.030	3,261,311
2024-03-05	28.100	28.150	27.650	27.980	27.980	3,086,030
2024-03-04	28.200	28.230	27.400	28.190	28.190	4,173,136
2024-03-01	28.550	28.640	28.100	28.170	28.170	2,386,281
2024-02-29	27.850	28.550	27.780	28.540	28.540	3,788,359
2024-02-28	28.860	29.240	27.880	27.940	27.940	3,646,855
2024-02-27	28.550	29.000	28.410	28.940	28.940	2,374,803
2024-02-26	28.990	29.060	28.320	28.550	28.550	3,717,700
2024-02-23	29.500	29.500	28.450	29.050	29.050	3,099,885
2024-02-22	29.150	29.590	28.980	29.200	29.200	2,686,212
2024-02-21	28.960	29.930	28.740	29.160	29.160	5,511,996
2024-02-20	27.990	28.940	27.720	28.800	28.800	4,560,918
2024-02-19	28.110	28.340	27.810	28.080	28.080	4,364,636
2024-02-08	27.080	28.900	27.000	27.880	27.880	6,727,822
2024-02-07	26.460	27.480	26.360	27.070	27.070	5,233,949
2024-02-06	24.500	27.050	23.880	26.460	26.460	5,946,704
2024-02-05	25.490	25.490	23.960	24.600	24.600	8,027,199
2024-02-02	26.440	26.620	24.840	25.590	25.590	5,579,026
2024-02-01	27.000	27.100	26.000	26.450	26.450	3,813,292
2024-01-31	28.000	28.360	26.800	27.000	27.000	3,672,198
2024-01-30	28.890	28.940	27.930	28.100	28.100	1,548,564
2024-01-29	29.300	29.480	28.730	28.990	28.990	1,399,200
2024-01-26	29.330	30.000	29.010	29.290	29.290	2,476,186
2024-01-25	28.600	29.420	28.510	29.330	29.330	2,789,471
2024-01-24	28.100	28.760	27.400	28.400	28.400	2,508,174

← NewerPage 11 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.