Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.490	26.970	26.310	26.890	26.890	1,965,535
2023-07-27	26.890	27.100	26.440	26.490	26.490	2,559,272
2023-07-26	27.300	27.380	26.780	26.830	26.830	2,174,095
2023-07-25	27.240	27.450	26.810	27.300	27.300	3,038,902
2023-07-24	26.490	27.080	26.400	27.050	27.050	3,482,425
2023-07-21	27.190	27.330	26.480	26.510	26.510	4,198,518
2023-07-20	27.530	27.900	27.200	27.200	27.200	4,581,936
2023-07-19	27.260	27.600	27.190	27.400	27.400	3,475,869
2023-07-18	27.000	27.730	26.830	27.360	27.360	4,742,075
2023-07-17	26.730	27.100	26.470	26.980	26.980	2,347,372
2023-07-14	26.510	27.000	26.250	26.870	26.870	3,479,979
2023-07-13	26.650	26.890	26.420	26.510	26.510	2,117,378
2023-07-12	26.710	26.810	26.530	26.600	26.600	2,137,678
2023-07-11	27.260	27.260	26.570	26.700	26.700	2,684,488
2023-07-10	27.070	27.150	26.840	27.050	27.050	2,303,646
2023-07-07	26.710	27.210	26.600	26.860	26.860	2,393,041
2023-07-06	27.180	27.270	26.710	26.780	26.780	3,346,885
2023-07-05	26.580	27.060	26.400	26.960	26.960	3,906,227
2023-07-04	26.710	26.840	26.270	26.550	26.550	3,115,082
2023-07-03	26.710	27.010	26.480	26.710	26.710	3,447,833
2023-06-30	25.810	26.960	25.790	26.840	26.840	6,971,139
2023-06-29	25.660	26.190	25.400	25.950	25.950	5,211,924
2023-06-28	25.770	25.770	25.320	25.630	25.630	2,765,916
2023-06-27	25.250	25.980	25.010	25.670	25.670	3,917,456
2023-06-26	25.550	25.830	25.000	25.060	25.060	3,795,524
2023-06-21	25.720	26.090	25.560	25.560	25.560	2,762,520
2023-06-20	25.850	26.010	25.300	25.860	25.860	4,810,812
2023-06-19	24.630	26.170	24.420	25.710	25.710	7,813,343
2023-06-16	24.680	25.300	24.580	24.740	24.740	5,361,562
2023-06-15	24.490	24.590	24.040	24.560	24.560	4,276,369
2023-06-14	24.820	24.860	24.280	24.380	24.380	4,028,228
2023-06-13	25.290	25.390	24.700	24.730	24.730	4,303,247
2023-06-12	24.930	25.310	24.850	25.170	25.170	3,692,335
2023-06-09	25.500	25.550	25.020	25.020	25.020	4,626,654
2023-06-08	25.900	26.300	25.540	25.570	25.570	5,036,354
2023-06-07	25.550	25.990	25.510	25.840	25.840	4,425,215
2023-06-06	25.280	26.450	24.790	25.710	25.710	12,268,518
2023-06-05	27.730	27.800	24.650	24.750	24.750	17,862,807
2023-06-02	25.720	26.550	25.680	26.200	26.200	6,274,263
2023-06-01	25.980	26.000	25.210	25.580	25.580	5,332,302
2023-05-31	26.230	26.390	26.110	26.310	25.710	4,023,063
2023-05-30	26.160	26.390	25.980	26.270	25.671	3,223,344
2023-05-29	25.980	26.440	25.960	26.160	25.563	3,429,184
2023-05-26	25.830	26.080	25.610	26.080	25.485	3,251,228
2023-05-25	25.840	26.000	25.400	25.830	25.241	5,560,570
2023-05-24	26.300	26.460	25.680	25.880	25.290	7,086,022
2023-05-23	26.380	26.830	25.950	26.500	25.896	6,019,314
2023-05-22	26.170	26.570	26.020	26.410	25.808	4,268,368
2023-05-19	26.150	26.580	25.950	26.260	25.661	5,500,149
2023-05-18	26.000	26.460	25.920	26.030	25.436	4,563,006
2023-05-17	25.880	26.070	25.640	26.000	25.407	4,764,694
2023-05-16	26.160	26.200	25.760	25.980	25.388	6,750,914
2023-05-15	25.050	26.370	24.700	26.290	25.691	16,544,175
2023-05-12	23.860	25.550	23.750	24.800	24.234	12,930,432
2023-05-11	22.560	23.980	22.530	23.860	23.316	8,723,159
2023-05-10	22.830	22.830	22.500	22.560	22.046	3,550,449
2023-05-09	23.030	23.480	22.620	22.620	22.104	7,452,047
2023-05-08	22.430	23.740	22.430	23.100	22.573	14,925,642
2023-05-05	21.920	22.180	21.290	21.580	21.088	6,572,265
2023-05-04	23.350	23.360	21.820	22.040	21.537	14,650,750

← NewerPage 14 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.