Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.280	22.280	21.110	21.300	20.814	9,524,912
2022-08-01	22.630	22.860	22.250	22.580	22.065	4,651,348
2022-07-29	23.080	23.330	22.540	22.630	22.114	7,810,164
2022-07-28	23.470	23.620	22.940	23.130	22.603	9,895,697
2022-07-27	22.920	23.670	22.880	23.370	22.837	12,314,837
2022-07-26	22.730	23.040	22.370	22.850	22.329	7,645,583
2022-07-25	22.180	22.700	22.100	22.570	22.055	9,115,292
2022-07-22	22.000	22.310	21.950	22.190	21.684	4,977,137
2022-07-21	22.390	22.550	21.920	22.250	21.743	6,219,328
2022-07-20	22.500	22.500	22.100	22.260	21.752	4,876,326
2022-07-19	22.280	22.710	22.210	22.320	21.811	6,606,439
2022-07-18	21.670	22.300	21.670	22.220	21.713	6,401,473
2022-07-15	21.900	22.100	21.640	21.640	21.147	5,385,769
2022-07-14	21.770	22.100	21.650	22.000	21.498	4,631,824
2022-07-13	21.680	21.850	21.450	21.770	21.274	4,660,945
2022-07-12	21.330	22.440	21.160	22.030	21.528	8,413,688
2022-07-11	21.380	21.440	21.110	21.320	20.834	3,390,714
2022-07-08	21.590	21.700	21.310	21.370	20.883	2,707,247
2022-07-07	21.300	21.460	21.220	21.360	20.873	3,039,178
2022-07-06	21.860	21.950	21.200	21.360	20.873	7,698,580
2022-07-05	22.160	22.580	21.880	22.320	21.811	7,709,263
2022-07-04	21.200	22.390	21.000	22.200	21.694	10,081,442
2022-07-01	21.160	21.370	21.150	21.230	20.746	3,537,064
2022-06-30	21.400	21.540	21.200	21.360	20.873	4,148,263
2022-06-29	21.710	21.850	21.390	21.390	20.902	5,661,526
2022-06-28	21.700	22.000	21.630	21.820	21.322	6,361,142
2022-06-27	21.410	21.780	21.340	21.680	21.186	7,304,390
2022-06-24	21.650	21.650	21.270	21.410	20.922	4,904,401
2022-06-23	21.370	21.590	21.030	21.570	21.078	5,385,995
2022-06-22	22.110	22.190	21.410	21.410	20.922	7,288,154
2022-06-21	22.260	22.450	21.840	22.100	21.596	6,412,206
2022-06-20	22.100	22.390	21.910	22.260	21.752	8,448,454
2022-06-17	22.490	22.880	22.230	22.520	22.006	7,131,320
2022-06-16	23.100	23.410	22.500	22.660	22.143	9,005,993
2022-06-15	23.710	24.050	23.150	23.180	22.651	13,345,715
2022-06-14	22.610	24.100	22.400	23.860	23.316	17,827,769
2022-06-13	22.970	23.250	22.500	22.760	22.241	10,954,617
2022-06-10	22.600	23.470	22.500	23.150	22.622	13,710,605
2022-06-09	22.690	23.580	22.600	22.950	22.427	14,131,536
2022-06-08	22.520	23.350	22.350	23.170	22.642	19,426,774
2022-06-07	21.650	23.200	21.520	22.530	22.016	19,242,985
2022-06-06	21.030	21.460	21.030	21.380	20.892	7,499,602
2022-06-02	21.190	21.320	20.900	21.120	20.638	5,431,840
2022-06-01	21.100	21.530	21.000	21.300	20.814	6,234,270
2022-05-31	21.150	21.380	21.040	21.300	20.814	5,511,032
2022-05-30	21.210	21.340	21.030	21.170	20.687	5,451,811
2022-05-27	21.010	21.620	20.800	21.290	20.805	9,264,669
2022-05-26	21.670	21.820	21.150	21.620	20.590	8,171,391
2022-05-25	20.590	21.390	20.510	21.270	20.256	7,079,002
2022-05-24	21.500	21.700	20.550	20.600	19.618	8,427,584
2022-05-23	21.150	21.400	21.090	21.400	20.380	5,080,087
2022-05-20	21.100	21.360	20.800	21.150	20.142	6,362,784
2022-05-19	20.760	21.050	20.580	21.000	19.999	5,182,062
2022-05-18	21.390	21.700	21.090	21.210	20.199	8,836,825
2022-05-17	21.950	22.350	21.690	21.800	20.761	10,096,063
2022-05-16	22.430	22.430	21.620	21.740	20.704	8,121,397
2022-05-13	21.850	22.490	21.460	22.190	21.132	11,752,265
2022-05-12	21.900	22.600	21.200	21.660	20.628	15,754,130
2022-05-11	20.590	22.590	20.590	22.220	21.161	23,210,185
2022-05-10	20.550	20.900	20.200	20.540	19.561	12,583,216

← NewerPage 18 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.