Xintai Ntrl Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 27.560 | 28.300 | 26.450 | 27.410 | 26.104 | 23,944,951 |
| 2021-11-05 | 27.330 | 27.580 | 26.600 | 27.020 | 25.732 | 21,121,499 |
| 2021-11-04 | 28.050 | 28.620 | 27.650 | 27.850 | 26.523 | 18,813,971 |
| 2021-11-03 | 26.870 | 28.050 | 26.630 | 27.700 | 26.380 | 25,609,947 |
| 2021-11-02 | 27.300 | 27.570 | 25.830 | 26.400 | 25.142 | 22,978,406 |
| 2021-11-01 | 27.720 | 28.060 | 27.070 | 27.280 | 25.980 | 17,640,339 |
| 2021-10-29 | 27.600 | 28.280 | 27.010 | 27.730 | 26.408 | 19,563,718 |
| 2021-10-28 | 29.720 | 29.760 | 27.710 | 28.030 | 26.694 | 22,927,800 |
| 2021-10-27 | 30.730 | 30.950 | 29.770 | 30.100 | 28.665 | 17,136,753 |
| 2021-10-26 | 32.010 | 32.020 | 30.500 | 31.030 | 29.551 | 23,838,032 |
| 2021-10-25 | 29.310 | 31.600 | 29.060 | 31.060 | 29.580 | 33,357,816 |
| 2021-10-22 | 29.990 | 30.470 | 28.760 | 28.790 | 27.418 | 22,593,940 |
| 2021-10-21 | 29.500 | 30.970 | 29.500 | 30.200 | 28.761 | 28,854,259 |
| 2021-10-20 | 29.000 | 29.950 | 27.930 | 29.800 | 28.380 | 37,796,144 |
| 2021-10-19 | 30.100 | 31.170 | 29.200 | 31.030 | 29.551 | 30,924,350 |
| 2021-10-18 | 28.520 | 30.160 | 28.500 | 29.890 | 28.465 | 25,123,003 |
| 2021-10-15 | 29.270 | 29.480 | 27.850 | 29.090 | 27.703 | 20,679,779 |
| 2021-10-14 | 28.600 | 29.700 | 28.300 | 29.070 | 27.684 | 22,060,387 |
← NewerPage 21 of 21 · 1,218 trading days
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.