Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.690	28.200	27.280	27.930	27.930	2,829,432
2024-01-22	29.600	29.600	27.500	27.690	27.690	4,460,207
2024-01-19	29.420	29.630	29.110	29.510	29.510	2,296,400
2024-01-18	29.790	29.790	28.690	29.430	29.430	4,136,347
2024-01-17	30.600	30.950	29.820	29.870	29.870	3,025,464
2024-01-16	30.930	30.990	30.130	30.750	30.750	2,703,464
2024-01-15	30.470	31.200	30.390	31.030	31.030	2,833,358
2024-01-12	30.290	31.020	30.200	30.570	30.570	1,894,600
2024-01-11	30.030	30.890	29.930	30.290	30.290	2,474,903
2024-01-10	30.820	30.820	30.080	30.220	30.220	2,000,012
2024-01-09	30.250	30.970	29.710	30.650	30.650	3,043,103
2024-01-08	30.940	30.990	30.140	30.140	30.140	2,897,110
2024-01-05	30.780	31.520	30.580	30.950	30.950	4,602,784
2024-01-04	30.990	31.230	30.680	30.770	30.770	1,723,400
2024-01-03	31.000	31.240	30.730	31.040	31.040	2,142,120
2024-01-02	30.640	31.480	30.570	31.160	31.160	2,871,300
2023-12-29	30.120	30.670	29.880	30.570	30.570	2,840,745
2023-12-28	30.200	30.420	30.030	30.120	30.120	3,697,776
2023-12-27	30.150	30.600	29.830	30.300	30.300	2,779,662
2023-12-26	29.850	30.680	29.700	30.440	30.440	4,525,536
2023-12-25	29.690	29.940	29.250	29.850	29.850	2,757,100
2023-12-22	29.830	30.110	29.580	29.690	29.690	2,837,069
2023-12-21	30.030	30.130	29.370	29.840	29.840	3,989,899
2023-12-20	30.210	30.500	30.000	30.080	30.080	2,230,259
2023-12-19	30.340	30.590	30.120	30.240	30.240	2,577,254
2023-12-18	30.450	30.920	30.110	30.270	30.270	3,546,279
2023-12-15	31.410	31.430	30.160	30.360	30.360	5,550,947
2023-12-14	31.280	31.600	31.150	31.310	31.310	2,475,744
2023-12-13	31.440	31.800	31.160	31.320	31.320	1,780,140
2023-12-12	31.880	31.950	31.300	31.520	31.520	2,487,400
2023-12-11	31.000	32.020	30.610	31.920	31.920	3,633,288
2023-12-08	31.250	31.760	31.000	31.100	31.100	3,644,363
2023-12-07	31.100	31.320	30.870	31.120	31.120	1,752,205
2023-12-06	31.390	31.430	30.940	31.100	31.100	2,064,883
2023-12-05	31.800	31.850	31.250	31.290	31.290	3,284,036
2023-12-04	32.000	32.130	31.310	31.750	31.750	3,274,914
2023-12-01	31.870	32.230	31.650	31.930	31.930	3,743,300
2023-11-30	31.380	32.280	31.280	31.970	31.970	5,557,913
2023-11-29	31.290	31.500	31.010	31.260	31.260	2,864,694
2023-11-28	31.500	31.680	31.160	31.220	31.220	4,196,067
2023-11-27	31.850	32.630	31.330	31.570	31.570	4,054,489
2023-11-24	31.380	32.200	31.230	31.790	31.790	4,719,985
2023-11-23	31.650	31.840	31.130	31.410	31.410	3,753,755
2023-11-22	31.570	31.980	31.460	31.700	31.700	3,898,844
2023-11-21	30.900	32.320	30.900	31.660	31.660	7,630,955
2023-11-20	29.940	31.150	29.760	31.100	31.100	6,467,465
2023-11-17	29.980	30.180	29.730	29.970	29.970	3,410,900
2023-11-16	29.990	30.860	29.990	30.080	30.080	6,065,797
2023-11-15	29.350	30.500	29.250	30.090	30.090	7,102,635
2023-11-14	29.260	29.660	28.600	29.450	29.450	5,070,751
2023-11-13	29.180	29.500	29.030	29.360	29.360	6,043,046
2023-11-10	27.800	29.490	27.620	29.180	29.180	9,628,260
2023-11-09	28.100	28.270	27.690	27.770	27.770	3,205,315
2023-11-08	28.320	28.660	27.720	28.190	28.190	5,054,177
2023-11-07	27.830	28.810	27.510	28.550	28.550	5,377,632
2023-11-06	27.700	28.200	27.550	28.020	28.020	6,238,125
2023-11-03	27.600	27.890	27.380	27.600	27.600	4,306,093
2023-11-02	27.070	27.880	27.000	27.600	27.600	8,358,437
2023-11-01	27.530	27.690	26.870	26.920	26.920	8,835,554
2023-10-31	28.210	28.350	27.210	27.210	27.210	17,051,434

← NewerPage 12 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.