Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.750	23.750	23.480	23.580	23.042	3,198,922
2023-02-01	23.200	24.000	23.090	23.630	23.091	6,426,024
2023-01-31	22.930	23.250	22.780	23.180	22.651	3,128,876
2023-01-30	23.430	23.850	22.920	22.930	22.407	8,774,751
2023-01-20	22.650	22.930	22.650	22.840	22.319	3,512,486
2023-01-19	22.610	22.800	22.510	22.630	22.114	2,221,324
2023-01-18	22.740	22.820	22.550	22.630	22.114	2,678,765
2023-01-17	22.290	22.700	22.290	22.500	21.987	3,461,279
2023-01-16	22.250	22.550	22.210	22.370	21.860	4,175,482
2023-01-13	22.110	22.250	22.060	22.200	21.694	1,792,884
2023-01-12	22.210	22.340	21.920	22.130	21.625	3,345,151
2023-01-11	21.940	22.370	21.920	22.250	21.743	3,572,691
2023-01-10	22.210	22.250	21.850	21.900	21.401	2,540,914
2023-01-09	22.250	22.260	22.120	22.200	21.694	2,103,604
2023-01-06	22.160	22.310	22.110	22.210	21.704	2,472,663
2023-01-05	22.040	22.320	21.910	22.200	21.694	2,862,468
2023-01-04	21.960	22.200	21.850	22.040	21.537	2,075,834
2023-01-03	21.770	22.140	21.620	22.030	21.528	3,045,919
2022-12-30	22.100	22.110	21.750	21.770	21.274	2,162,296
2022-12-29	22.160	22.260	21.800	21.950	21.449	2,813,160
2022-12-28	22.100	22.440	21.920	22.160	21.655	2,884,912
2022-12-27	22.110	22.270	22.080	22.160	21.655	2,677,580
2022-12-26	21.750	22.150	21.750	22.110	21.606	2,195,500
2022-12-23	21.480	21.920	21.300	21.690	21.195	2,155,308
2022-12-22	22.000	22.220	21.370	21.500	21.010	4,433,162
2022-12-21	22.040	22.250	21.960	22.230	21.723	2,585,706
2022-12-20	22.010	22.250	21.780	22.140	21.635	2,465,291
2022-12-19	23.170	23.280	22.060	22.120	21.616	8,385,706
2022-12-16	23.350	23.530	23.120	23.270	22.739	4,689,305
2022-12-15	23.740	23.880	23.360	23.390	22.857	6,009,233
2022-12-14	23.010	24.100	22.680	23.850	23.306	13,056,883
2022-12-13	23.000	23.320	22.810	22.930	22.407	5,549,910
2022-12-12	23.740	24.240	23.140	23.150	22.622	10,403,648
2022-12-09	23.400	23.480	22.630	22.790	22.270	7,257,789
2022-12-08	23.150	23.570	23.090	23.320	22.788	7,484,064
2022-12-07	22.920	23.500	22.900	23.060	22.534	6,223,807
2022-12-06	23.210	23.250	22.780	22.910	22.388	5,569,181
2022-12-05	23.310	23.350	23.080	23.260	22.730	6,423,796
2022-12-02	23.700	23.700	23.260	23.310	22.778	6,575,896
2022-12-01	23.410	23.700	23.080	23.700	23.160	12,015,403
2022-11-30	22.610	23.830	22.600	23.500	22.964	16,926,074
2022-11-29	22.550	22.660	22.310	22.630	22.114	6,889,265
2022-11-28	22.650	22.660	22.070	22.600	22.085	6,116,746
2022-11-25	22.300	22.620	22.070	22.550	22.036	6,845,356
2022-11-24	22.090	22.420	22.070	22.290	21.782	3,677,172
2022-11-23	22.060	22.500	22.050	22.160	21.655	4,569,722
2022-11-22	22.130	22.340	21.800	21.950	21.449	3,596,349
2022-11-21	22.000	22.090	21.750	22.090	21.586	2,822,289
2022-11-18	22.220	22.260	22.020	22.060	21.557	3,868,648
2022-11-17	22.430	22.450	21.950	22.150	21.645	5,095,557
2022-11-16	22.350	22.710	22.320	22.570	22.055	6,145,884
2022-11-15	21.990	22.390	21.950	22.390	21.879	5,233,018
2022-11-14	22.220	22.450	21.930	22.050	21.547	4,465,419
2022-11-11	22.450	22.650	22.150	22.280	21.772	4,902,655
2022-11-10	22.050	22.310	21.860	22.180	21.674	3,478,509
2022-11-09	22.390	22.440	22.150	22.280	21.772	3,392,214
2022-11-08	22.510	22.670	22.170	22.400	21.889	4,560,169
2022-11-07	22.040	22.650	21.900	22.530	22.016	7,343,666
2022-11-04	21.430	21.970	21.420	21.900	21.401	5,481,341
2022-11-03	21.460	21.840	21.310	21.570	21.078	4,477,358

← NewerPage 16 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.