Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.100	21.520	21.040	21.450	20.961	4,604,155
2022-11-01	20.460	21.040	20.460	21.040	20.560	4,605,605
2022-10-31	20.790	21.070	20.420	20.460	19.993	3,988,762
2022-10-28	21.610	21.690	20.780	20.840	20.365	5,375,301
2022-10-27	21.430	21.600	21.390	21.520	21.029	3,136,047
2022-10-26	21.370	21.650	21.110	21.440	20.951	4,084,554
2022-10-25	21.200	21.430	20.670	21.280	20.795	4,883,178
2022-10-24	21.980	22.350	21.250	21.350	20.863	6,577,154
2022-10-21	22.330	22.560	21.970	22.000	21.498	5,757,188
2022-10-20	22.220	22.840	22.200	22.390	21.879	5,528,911
2022-10-19	23.030	23.110	22.400	22.400	21.889	8,644,295
2022-10-18	23.100	23.760	23.010	23.370	22.837	7,351,301
2022-10-17	23.030	23.680	22.280	23.430	22.896	9,958,181
2022-10-14	22.940	23.500	22.840	23.400	22.866	10,228,425
2022-10-13	22.540	23.110	22.200	22.900	22.378	10,169,629
2022-10-12	22.740	22.870	22.140	22.850	22.329	7,870,542
2022-10-11	22.770	22.960	21.900	22.960	22.436	9,264,377
2022-10-10	22.390	23.340	22.130	23.030	22.505	12,355,416
2022-09-30	22.500	22.690	22.120	22.130	21.625	6,993,448
2022-09-29	22.900	23.780	22.400	22.920	22.397	9,942,068
2022-09-28	22.940	23.270	22.430	22.600	22.085	8,985,465
2022-09-27	22.310	22.520	21.830	22.450	21.938	5,816,535
2022-09-26	22.800	23.060	22.240	22.270	21.762	6,269,855
2022-09-23	23.390	23.740	23.090	23.200	22.671	6,831,342
2022-09-22	23.280	23.640	23.100	23.460	22.925	6,507,368
2022-09-21	23.000	23.610	22.710	23.510	22.974	9,050,999
2022-09-20	22.730	23.260	22.730	23.100	22.573	5,904,967
2022-09-19	22.590	23.060	22.130	22.730	22.212	7,338,513
2022-09-16	23.750	23.810	22.610	22.660	22.143	10,404,234
2022-09-15	24.570	24.700	23.580	23.900	23.355	9,276,175
2022-09-14	23.590	24.850	23.500	24.190	23.638	10,200,614
2022-09-13	24.720	24.900	24.000	24.100	23.550	9,941,232
2022-09-09	24.980	25.360	24.570	24.760	24.195	7,460,894
2022-09-08	25.010	25.410	24.680	24.680	24.117	10,277,174
2022-09-07	25.400	25.750	24.870	25.430	24.850	11,634,564
2022-09-06	26.550	26.570	25.310	25.910	25.319	18,447,646
2022-09-05	25.380	26.720	25.300	26.720	26.111	20,364,099
2022-09-02	24.590	25.330	24.470	25.000	24.430	6,082,612
2022-09-01	24.410	25.300	24.240	24.660	24.098	7,734,351
2022-08-31	25.380	25.700	24.270	24.310	23.756	13,007,722
2022-08-30	26.760	26.850	25.550	25.770	25.182	15,552,306
2022-08-29	26.300	27.280	26.170	26.770	26.160	16,104,598
2022-08-26	27.000	27.020	25.800	26.000	25.407	16,367,978
2022-08-25	26.850	27.480	26.600	27.000	26.384	16,894,542
2022-08-24	27.340	27.400	26.100	26.500	25.896	20,461,278
2022-08-23	26.800	28.330	26.460	27.860	27.225	27,645,451
2022-08-22	26.270	26.700	25.830	26.320	25.720	11,311,233
2022-08-19	26.000	26.830	25.880	26.200	25.603	14,554,962
2022-08-18	26.000	26.280	25.320	25.830	25.241	11,196,694
2022-08-17	26.010	26.380	25.650	25.950	25.358	9,529,807
2022-08-16	26.400	26.550	25.700	25.870	25.280	12,915,624
2022-08-15	25.610	27.040	25.610	26.400	25.798	20,565,991
2022-08-12	23.830	26.130	23.800	25.560	24.977	21,736,435
2022-08-11	23.500	23.880	23.020	23.860	23.316	10,616,838
2022-08-10	23.260	23.460	22.900	23.280	22.749	9,586,287
2022-08-09	21.940	23.800	21.820	23.070	22.544	13,992,350
2022-08-08	21.790	22.090	21.690	21.940	21.440	2,890,916
2022-08-05	21.510	21.970	21.360	21.920	21.420	4,543,760
2022-08-04	21.430	21.650	21.120	21.460	20.971	4,194,425
2022-08-03	21.200	21.840	21.190	21.370	20.883	6,057,309

← NewerPage 17 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.