Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.010	24.100	23.200	23.690	23.150	7,178,648
2023-04-27	24.550	25.230	24.130	24.350	23.795	11,570,442
2023-04-26	23.000	24.730	22.860	24.480	23.922	8,940,859
2023-04-25	23.000	23.450	22.590	22.990	22.466	6,341,864
2023-04-24	23.510	23.580	23.150	23.200	22.671	4,321,835
2023-04-21	24.080	24.080	23.380	23.390	22.857	4,092,039
2023-04-20	24.330	24.410	23.910	23.920	23.375	4,847,247
2023-04-19	23.700	24.730	23.700	24.450	23.892	7,662,650
2023-04-18	23.630	23.940	23.410	23.770	23.228	4,334,057
2023-04-17	22.910	23.680	22.900	23.460	22.925	6,086,860
2023-04-14	22.830	23.000	22.830	22.920	22.397	2,050,626
2023-04-13	22.720	23.150	22.620	22.910	22.388	3,233,084
2023-04-12	22.680	22.920	22.590	22.710	22.192	2,167,867
2023-04-11	22.700	22.720	22.430	22.690	22.173	2,281,055
2023-04-10	22.920	22.980	22.500	22.630	22.114	2,802,940
2023-04-07	22.750	22.950	22.690	22.910	22.388	1,862,780
2023-04-06	23.070	23.090	22.680	22.770	22.251	2,461,120
2023-04-04	23.230	23.340	22.970	23.040	22.515	2,949,099
2023-04-03	23.240	23.490	23.130	23.250	22.720	4,197,413
2023-03-31	22.650	23.100	22.560	23.100	22.573	3,027,957
2023-03-30	22.520	22.740	22.370	22.680	22.163	3,110,685
2023-03-29	22.500	22.650	22.360	22.650	22.134	2,459,105
2023-03-28	22.520	22.790	22.450	22.490	21.977	3,203,463
2023-03-27	22.760	22.790	22.440	22.520	22.006	3,193,720
2023-03-24	23.000	23.200	22.660	22.730	22.212	5,296,769
2023-03-23	23.280	23.400	23.060	23.200	22.671	2,688,296
2023-03-22	23.270	23.620	23.260	23.330	22.798	3,551,095
2023-03-21	23.000	23.300	22.900	23.270	22.739	3,508,315
2023-03-20	23.250	23.490	22.900	22.960	22.436	3,847,687
2023-03-17	23.650	23.850	23.260	23.290	22.759	2,930,931
2023-03-16	23.760	23.990	23.400	23.480	22.945	4,831,140
2023-03-15	24.380	24.400	23.800	23.910	23.365	5,774,895
2023-03-14	24.600	24.600	23.970	24.210	23.658	4,490,955
2023-03-13	24.500	24.850	24.500	24.660	24.098	3,290,929
2023-03-10	24.670	24.820	24.440	24.530	23.971	3,793,326
2023-03-09	24.970	25.070	24.500	24.820	24.254	3,879,230
2023-03-08	24.950	25.070	24.790	24.970	24.401	3,674,623
2023-03-07	25.250	25.690	24.960	24.960	24.391	5,880,735
2023-03-06	25.000	25.410	24.710	25.350	24.772	5,548,906
2023-03-03	25.010	25.030	24.810	24.940	24.371	3,279,953
2023-03-02	24.600	25.040	24.600	24.920	24.352	4,877,418
2023-03-01	24.700	24.770	24.550	24.620	24.059	3,976,840
2023-02-28	24.380	24.970	24.380	24.690	24.127	4,216,360
2023-02-27	24.280	24.570	24.280	24.480	23.922	3,829,495
2023-02-24	24.180	24.440	24.110	24.400	23.844	3,479,866
2023-02-23	24.360	24.590	24.060	24.150	23.599	6,055,419
2023-02-22	24.500	24.700	24.290	24.540	23.980	5,684,192
2023-02-21	24.400	24.750	24.180	24.680	24.117	8,455,768
2023-02-20	25.000	25.000	23.510	24.030	23.482	14,687,848
2023-02-17	24.290	24.290	23.790	23.830	23.287	3,945,057
2023-02-16	24.550	24.740	23.680	23.870	23.326	6,191,434
2023-02-15	24.200	24.630	24.180	24.490	23.932	4,739,847
2023-02-14	23.960	24.750	23.850	24.290	23.736	6,422,839
2023-02-13	23.470	23.980	23.450	23.860	23.316	6,450,379
2023-02-10	23.380	23.460	23.130	23.350	22.818	2,228,096
2023-02-09	23.250	23.330	23.110	23.280	22.749	3,240,962
2023-02-08	23.550	23.640	23.160	23.250	22.720	2,696,731
2023-02-07	23.480	23.540	23.240	23.520	22.984	2,520,057
2023-02-06	23.380	23.650	23.280	23.410	22.876	2,446,796
2023-02-03	23.300	23.620	23.200	23.430	22.896	3,570,437

← NewerPage 15 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.