Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.990	31.100	29.750	30.230	30.230	6,260,163
2023-10-27	28.190	30.890	28.190	30.560	30.560	11,039,094
2023-10-26	28.060	28.230	27.840	28.180	28.180	2,128,164
2023-10-25	27.960	28.370	27.640	28.150	28.150	3,339,187
2023-10-24	26.840	28.090	26.840	28.040	28.040	4,822,200
2023-10-23	27.700	27.700	26.600	26.790	26.790	4,908,134
2023-10-20	27.940	28.180	27.660	27.750	27.750	2,721,500
2023-10-19	28.520	28.610	27.900	27.950	27.950	4,012,100
2023-10-18	29.290	29.300	28.560	28.660	28.660	3,506,600
2023-10-17	28.970	29.380	28.500	29.300	29.300	4,277,039
2023-10-16	28.690	29.450	28.460	29.200	29.200	6,989,290
2023-10-13	28.670	28.770	28.300	28.370	28.370	2,822,441
2023-10-12	28.760	29.000	28.620	28.690	28.690	2,527,413
2023-10-11	28.900	29.060	28.570	28.800	28.800	3,024,268
2023-10-10	28.950	29.550	28.830	28.900	28.900	3,872,100
2023-10-09	29.180	29.550	28.650	28.940	28.940	3,492,461
2023-09-28	29.020	29.330	28.900	29.170	29.170	3,518,899
2023-09-27	28.900	29.220	28.760	28.850	28.850	3,619,829
2023-09-26	28.960	29.070	28.610	28.890	28.890	2,686,606
2023-09-25	28.900	29.500	28.700	28.840	28.840	3,302,733
2023-09-22	29.240	29.370	28.700	28.870	28.870	4,402,885
2023-09-21	29.670	29.720	29.000	29.210	29.210	5,118,847
2023-09-20	29.680	30.150	29.320	29.670	29.670	6,804,398
2023-09-19	28.900	30.180	28.500	29.860	29.860	12,019,682
2023-09-18	28.980	29.000	28.380	28.840	28.840	4,759,086
2023-09-15	29.300	29.300	28.560	28.980	28.980	6,718,583
2023-09-14	29.310	29.580	29.000	29.310	29.310	5,578,609
2023-09-13	29.200	29.580	28.810	29.300	29.300	8,949,332
2023-09-12	28.700	29.680	28.700	28.980	28.980	8,044,820
2023-09-11	27.300	29.110	27.270	28.920	28.920	11,581,830
2023-09-08	26.560	27.460	26.560	27.240	27.240	4,103,670
2023-09-07	26.620	26.810	26.530	26.610	26.610	2,350,730
2023-09-06	27.000	27.100	26.600	26.710	26.710	3,513,972
2023-09-05	27.100	27.260	26.740	26.920	26.920	4,478,400
2023-09-04	26.870	27.390	26.820	27.240	27.240	5,579,208
2023-09-01	26.240	26.990	26.240	26.970	26.970	5,581,608
2023-08-31	26.350	26.570	26.080	26.120	26.120	3,441,844
2023-08-30	26.790	27.200	26.050	26.170	26.170	8,248,788
2023-08-29	25.100	25.930	25.050	25.770	25.770	3,976,499
2023-08-28	25.850	26.210	25.030	25.090	25.090	4,783,423
2023-08-25	24.700	25.350	24.610	24.850	24.850	1,927,309
2023-08-24	24.810	24.850	24.510	24.770	24.770	2,150,652
2023-08-23	25.080	25.250	24.630	24.640	24.640	2,361,517
2023-08-22	25.370	25.590	24.710	25.010	25.010	3,305,226
2023-08-21	25.500	25.900	25.250	25.350	25.350	2,208,600
2023-08-18	25.540	25.990	25.480	25.480	25.480	3,089,147
2023-08-17	24.630	25.780	24.170	25.680	25.680	4,781,771
2023-08-16	24.900	25.430	24.700	24.700	24.700	2,435,457
2023-08-15	24.990	25.250	24.840	25.040	25.040	2,475,900
2023-08-14	24.720	25.080	24.560	24.900	24.900	3,757,693
2023-08-11	26.750	26.750	24.800	24.960	24.960	9,708,558
2023-08-10	26.450	27.120	26.430	27.050	27.050	6,356,071
2023-08-09	26.510	26.550	25.980	26.190	26.190	2,419,129
2023-08-08	25.610	26.990	25.530	26.650	26.650	4,876,444
2023-08-07	25.500	25.800	25.250	25.610	25.610	2,754,694
2023-08-04	26.330	26.730	25.320	25.410	25.410	4,326,045
2023-08-03	26.230	26.450	26.070	26.280	26.280	2,132,477
2023-08-02	26.940	26.950	26.280	26.380	26.380	3,226,054
2023-08-01	26.710	27.120	26.640	26.950	26.950	2,274,836
2023-07-31	26.840	27.550	26.600	26.630	26.630	3,491,890

← NewerPage 13 of 21 · 1,212 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.