Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.000	21.820	20.850	21.600	20.571	13,169,748
2022-05-06	21.310	22.890	21.180	22.460	21.390	13,473,872
2022-05-05	21.400	22.200	21.200	21.830	20.790	9,919,905
2022-04-29	20.750	21.350	20.720	20.890	19.894	11,599,416
2022-04-28	21.280	21.440	20.400	20.840	19.847	12,574,678
2022-04-27	19.000	21.430	18.610	21.430	20.409	16,418,451
2022-04-26	20.400	20.550	18.910	19.480	18.552	12,516,069
2022-04-25	22.100	22.100	20.460	20.460	19.485	11,479,059
2022-04-22	21.800	23.080	21.500	22.730	21.647	11,152,312
2022-04-21	22.810	23.370	22.130	22.300	21.237	11,583,038
2022-04-20	23.700	24.050	23.100	23.150	22.047	16,898,976
2022-04-19	24.150	24.800	23.380	24.690	23.513	20,587,241
2022-04-18	22.650	23.930	22.180	23.520	22.399	14,388,407
2022-04-15	22.970	23.550	22.550	22.710	21.628	12,817,390
2022-04-14	21.630	23.280	21.510	22.660	21.580	17,863,904
2022-04-13	20.640	21.850	20.610	21.430	20.409	9,342,010
2022-04-12	20.250	20.840	20.150	20.810	19.818	5,439,411
2022-04-11	21.410	21.440	20.200	20.320	19.352	7,111,764
2022-04-08	21.690	21.970	21.110	21.400	20.380	6,292,052
2022-04-07	22.160	22.160	21.670	21.690	20.656	6,372,986
2022-04-06	21.950	22.470	21.950	22.220	21.161	7,080,095
2022-04-01	21.760	22.120	21.460	21.900	20.856	6,812,320
2022-03-31	22.330	22.330	21.630	21.900	20.856	9,943,872
2022-03-30	22.370	22.580	21.900	22.410	21.342	10,053,086
2022-03-29	22.310	22.790	22.110	22.620	21.542	8,396,098
2022-03-28	22.220	22.800	21.580	22.430	21.361	8,160,590
2022-03-25	22.620	22.930	22.200	22.320	21.256	10,372,534
2022-03-24	21.980	23.090	21.870	22.720	21.637	18,881,813
2022-03-23	21.920	22.070	21.720	21.780	20.742	6,465,813
2022-03-22	21.990	22.270	21.640	21.890	20.847	8,557,200
2022-03-21	21.550	22.190	21.510	21.800	20.761	11,564,569
2022-03-18	21.550	21.890	21.200	21.580	20.551	10,910,225
2022-03-17	21.100	21.760	20.910	21.460	20.437	13,295,661
2022-03-16	20.900	21.220	19.840	21.100	20.094	16,158,215
2022-03-15	22.700	22.710	20.850	20.850	19.856	21,314,662
2022-03-14	23.580	24.100	23.160	23.170	22.066	9,703,894
2022-03-11	24.550	24.550	23.460	24.170	23.018	13,642,727
2022-03-10	24.350	24.860	23.890	24.830	23.647	14,742,414
2022-03-09	26.150	26.330	23.520	24.910	23.723	22,551,890
2022-03-08	26.450	26.860	25.260	26.130	24.885	17,767,512
2022-03-07	28.000	28.340	26.690	27.050	25.761	18,228,649
2022-03-04	28.200	28.200	27.100	27.410	26.104	25,083,622
2022-03-03	27.200	29.500	27.050	29.070	27.684	42,264,387
2022-03-02	27.550	27.870	26.750	26.860	25.580	23,994,520
2022-03-01	26.580	27.000	26.060	26.900	25.618	24,183,717
2022-02-28	27.950	28.540	27.000	27.140	25.846	29,673,053
2022-02-25	27.500	28.470	26.990	27.770	26.446	37,251,312
2022-02-24	27.990	29.260	27.350	28.840	27.465	58,671,707
2022-02-23	26.400	26.900	25.850	26.600	25.332	43,815,546
2022-02-22	24.500	26.320	24.140	26.320	25.066	44,437,316
2022-02-21	23.700	24.080	23.540	23.930	22.789	4,477,213
2022-02-18	23.900	23.900	23.350	23.730	22.599	5,622,355
2022-02-17	23.700	24.290	23.620	24.090	22.942	7,431,722
2022-02-16	23.350	23.820	23.310	23.700	22.570	4,447,779
2022-02-15	23.430	23.570	23.250	23.360	22.247	3,444,040
2022-02-14	23.600	23.890	23.260	23.400	22.285	4,331,948
2022-02-11	23.660	23.880	23.400	23.420	22.304	5,033,435
2022-02-10	23.820	24.060	23.700	23.900	22.761	4,560,633
2022-02-09	24.030	24.100	23.800	23.930	22.789	6,505,066
2022-02-08	23.700	24.410	23.550	24.290	23.132	9,616,133

← NewerPage 19 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.