Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.750	25.470	24.460	25.370	25.370	15,070,591
2026-07-17	23.810	25.320	23.770	24.180	24.180	14,149,105
2026-07-16	23.750	24.100	23.310	23.860	23.860	7,804,488
2026-07-15	23.700	24.360	23.370	23.750	23.750	10,022,109
2026-07-14	23.150	24.400	23.150	24.180	24.180	18,362,744
2026-07-13	22.480	23.050	22.250	22.950	22.950	10,017,677
2026-07-10	21.750	22.440	21.400	22.250	22.250	6,051,022
2026-07-09	22.480	22.930	22.060	22.120	22.120	9,494,678
2026-07-08	22.400	22.800	22.020	22.300	22.300	6,339,600
2026-07-07	23.110	23.110	21.860	22.050	22.050	5,986,550
2026-07-06	22.630	23.210	22.330	22.850	22.850	6,529,345
2026-07-03	22.690	23.150	22.290	22.610	22.610	7,375,100
2026-07-02	23.090	23.480	22.390	22.400	22.400	10,945,478
2026-07-01	21.310	23.550	21.260	22.930	22.930	12,736,390
2026-06-30	22.080	22.140	21.300	21.410	21.410	9,371,217
2026-06-29	22.380	22.660	21.720	22.120	22.120	7,731,014
2026-06-26	23.090	23.390	22.350	22.390	22.390	8,032,440
2026-06-25	24.180	24.190	23.020	23.050	23.050	9,392,624
2026-06-24	25.500	25.550	24.050	24.280	24.280	12,777,729
2026-06-23	24.500	25.730	24.160	25.510	25.510	10,806,100
2026-06-22	25.060	25.250	23.980	24.720	24.720	8,217,306
2026-06-18	25.680	25.930	24.870	24.940	24.940	6,666,363
2026-06-17	26.390	26.480	25.520	25.690	25.690	8,154,183
2026-06-16	28.050	28.190	26.550	26.640	26.640	9,510,014
2026-06-15	26.800	28.470	26.670	28.240	28.240	12,041,741
2026-06-12	27.000	27.880	26.880	27.180	27.180	11,551,602
2026-06-11	26.700	28.170	26.360	28.060	28.060	20,340,568
2026-06-10	25.200	26.870	24.810	26.530	26.530	14,667,452
2026-06-09	26.030	26.230	24.720	25.360	25.360	13,899,532
2026-06-08	26.580	27.200	26.160	26.300	26.300	6,985,932
2026-06-05	27.140	27.330	26.670	26.750	26.750	6,485,235
2026-06-04	27.500	27.990	26.820	27.210	27.210	8,756,448
2026-06-03	27.750	28.380	26.920	27.740	27.740	10,691,494
2026-06-02	27.990	28.050	27.410	27.600	27.600	8,154,350
2026-06-01	26.790	27.990	26.400	27.800	27.800	14,121,251
2026-05-29	26.800	27.100	26.300	26.590	26.590	7,857,730
2026-05-28	27.540	27.900	26.910	26.990	26.990	6,949,333
2026-05-27	28.390	28.480	27.210	27.480	27.480	12,033,282
2026-05-26	28.400	28.860	27.880	28.590	28.590	8,618,720
2026-05-25	28.280	28.800	27.690	28.400	28.400	10,607,854
2026-05-22	29.250	29.290	28.620	28.760	28.760	7,354,313
2026-05-21	29.700	30.070	29.000	29.020	29.020	9,880,383
2026-05-20	30.450	30.880	30.030	30.530	30.530	8,946,158
2026-05-19	31.300	31.300	29.860	30.390	30.390	11,730,500
2026-05-18	30.900	31.760	30.420	31.600	31.600	14,845,553
2026-05-15	30.090	31.190	29.770	30.580	30.580	9,715,504
2026-05-14	29.920	30.760	29.390	30.270	30.270	9,703,950
2026-05-13	29.690	30.400	29.530	29.920	29.920	9,277,718
2026-05-12	30.310	30.310	29.230	29.450	29.450	10,249,767
2026-05-11	29.980	30.690	29.910	30.310	30.310	9,734,810
2026-05-08	30.300	30.500	29.830	29.980	29.980	7,657,931
2026-05-07	31.100	31.100	29.790	30.190	30.190	12,355,282
2026-05-06	31.100	31.380	30.410	31.010	31.010	11,740,681
2026-04-30	33.420	33.420	31.400	31.540	31.540	20,157,652
2026-04-29	34.060	34.340	33.470	34.060	34.060	9,717,867
2026-04-28	33.100	34.560	33.030	34.320	34.320	11,032,933
2026-04-27	32.900	33.770	32.610	33.280	33.280	6,200,150
2026-04-24	33.470	33.760	32.680	32.900	32.900	8,314,349
2026-04-23	33.290	34.440	32.900	33.730	33.730	12,450,135
2026-04-22	33.450	34.150	33.210	33.390	33.390	5,800,408

← NewerPage 2 of 5 · 243 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.