Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.700	24.410	23.550	24.290	23.132	9,616,133
2022-02-07	23.050	23.930	22.980	23.930	22.789	9,559,826
2022-01-28	23.000	23.120	22.560	22.770	21.685	3,667,844
2022-01-27	22.960	23.050	22.530	22.670	21.590	4,559,626
2022-01-26	22.710	22.960	22.500	22.850	21.761	5,734,969
2022-01-25	22.690	23.180	22.220	22.280	21.218	5,489,416
2022-01-24	22.600	22.730	22.260	22.700	21.618	3,432,378
2022-01-21	23.300	23.400	22.500	22.520	21.447	6,246,461
2022-01-20	24.320	24.360	23.250	23.370	22.256	8,074,817
2022-01-19	24.300	24.460	24.220	24.400	23.237	3,727,074
2022-01-18	24.380	24.400	24.180	24.340	23.180	3,834,482
2022-01-17	24.380	24.470	24.190	24.320	23.161	4,152,888
2022-01-14	24.470	24.620	24.180	24.320	23.161	6,720,173
2022-01-13	25.380	25.450	24.830	24.860	23.675	9,007,585
2022-01-12	24.880	24.960	24.640	24.910	23.723	4,816,140
2022-01-11	24.800	24.980	24.660	24.740	23.561	4,499,912
2022-01-10	24.710	24.950	24.400	24.750	23.570	6,953,491
2022-01-07	24.400	25.550	24.320	24.960	23.770	12,551,522
2022-01-06	24.400	24.890	24.310	24.490	23.323	7,255,269
2022-01-05	24.860	24.930	24.120	24.230	23.075	8,559,525
2022-01-04	24.720	25.060	24.570	24.850	23.666	6,645,688
2021-12-31	24.600	24.860	24.510	24.630	23.456	5,811,683
2021-12-30	24.710	24.880	24.610	24.720	23.542	5,130,106
2021-12-29	24.960	25.080	24.720	24.780	23.599	6,465,349
2021-12-28	25.740	25.850	24.910	25.110	23.913	9,870,833
2021-12-27	25.270	25.690	24.800	25.690	24.466	11,037,394
2021-12-24	25.200	25.860	25.050	25.270	24.066	10,099,219
2021-12-23	25.000	25.470	24.270	25.340	24.132	10,911,344
2021-12-22	25.140	26.170	25.130	25.240	24.037	17,348,681
2021-12-21	24.110	24.480	24.100	24.400	23.237	6,784,724
2021-12-20	24.660	24.790	24.050	24.350	23.189	21,345,777
2021-12-17	26.650	27.080	26.200	26.360	25.104	14,365,212
2021-12-16	25.760	26.920	25.600	26.760	25.485	21,859,426
2021-12-15	25.460	25.850	25.400	25.660	24.437	6,271,352
2021-12-14	25.930	25.930	25.400	25.420	24.208	8,443,337
2021-12-13	25.650	26.040	25.650	25.950	24.713	7,482,562
2021-12-10	25.860	25.900	25.560	25.610	24.389	8,078,708
2021-12-09	26.010	26.170	25.610	25.920	24.685	9,965,005
2021-12-08	25.120	26.500	25.120	26.080	24.837	16,172,960
2021-12-07	26.240	26.450	25.050	25.120	23.923	17,829,243
2021-12-06	26.260	26.680	26.010	26.220	24.970	10,472,412
2021-12-03	26.660	26.980	26.250	26.380	25.123	12,764,396
2021-12-02	27.000	27.370	26.640	26.690	25.418	11,346,723
2021-12-01	26.900	27.300	26.400	27.290	25.989	14,882,359
2021-11-30	27.300	27.910	26.650	27.140	25.846	16,493,756
2021-11-29	27.600	27.840	27.020	27.410	26.104	19,778,354
2021-11-26	26.420	29.160	26.400	28.350	26.999	31,361,542
2021-11-25	27.650	27.650	26.750	26.760	25.485	12,696,823
2021-11-24	27.300	27.720	27.100	27.480	26.170	13,841,718
2021-11-23	27.490	27.500	26.950	27.160	25.865	16,008,440
2021-11-22	27.700	28.000	27.400	27.720	26.399	18,960,564
2021-11-19	26.700	28.300	26.300	27.690	26.370	24,549,955
2021-11-18	27.050	27.870	26.700	27.100	25.808	23,857,760
2021-11-17	26.300	27.090	26.300	27.050	25.761	26,219,236
2021-11-16	26.100	26.750	25.830	25.920	24.685	15,788,557
2021-11-15	25.580	26.700	25.580	26.260	25.008	18,062,223
2021-11-12	26.090	26.300	25.810	25.880	24.646	10,277,064
2021-11-11	25.950	26.180	25.760	26.120	24.875	11,504,672
2021-11-10	26.380	26.450	25.620	26.180	24.932	18,959,506
2021-11-09	27.100	27.250	26.590	27.100	25.808	15,936,363

← NewerPage 20 of 21 · 1,218 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.