Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.530	33.800	33.100	33.420	33.420	6,189,407
2026-04-20	32.600	33.680	32.550	33.590	33.590	14,270,121
2026-04-17	33.450	33.530	32.420	32.600	32.600	8,959,935
2026-04-16	32.710	33.810	32.320	33.600	33.600	8,905,930
2026-04-15	32.800	33.130	32.450	32.710	32.710	9,045,376
2026-04-14	33.510	33.720	32.850	33.180	33.180	13,560,872
2026-04-13	34.400	34.980	33.370	34.120	34.120	15,803,559
2026-04-10	34.120	34.350	33.800	33.850	33.850	9,300,867
2026-04-09	33.200	34.550	33.120	34.520	34.520	15,220,447
2026-04-08	32.500	33.330	31.990	33.250	33.250	20,807,385
2026-04-07	33.770	35.050	33.010	35.040	35.040	12,223,388
2026-04-03	35.280	35.460	33.310	33.830	33.830	15,403,057
2026-04-02	35.000	36.300	35.000	35.690	35.690	14,731,786
2026-04-01	35.600	36.060	34.830	35.020	35.020	16,676,813
2026-03-31	37.690	38.160	35.730	35.990	35.990	18,600,075
2026-03-30	39.790	40.000	37.010	37.820	37.820	24,176,047
2026-03-27	38.560	40.150	38.420	39.590	39.590	16,441,610
2026-03-26	38.350	39.680	38.050	39.240	39.240	18,709,024
2026-03-25	37.480	39.000	37.470	38.360	38.360	20,204,958
2026-03-24	39.590	40.180	38.500	39.450	39.450	15,059,437
2026-03-23	42.700	42.700	40.000	40.200	40.200	21,676,618
2026-03-20	40.000	43.790	39.970	42.500	42.500	25,600,623
2026-03-19	41.330	42.950	40.010	41.930	41.930	33,892,121
2026-03-18	39.850	40.380	38.740	39.500	39.500	13,438,408
2026-03-17	40.720	41.450	39.730	40.410	40.410	17,968,938
2026-03-16	42.140	42.540	40.240	41.100	41.100	17,775,401
2026-03-13	43.060	43.360	41.600	42.140	42.140	16,392,735
2026-03-12	40.990	44.000	39.400	42.810	42.810	37,047,059
2026-03-11	38.500	40.500	38.280	40.050	40.050	21,133,257
2026-03-10	35.310	39.000	35.310	38.600	38.600	30,010,545
2026-03-09	40.000	41.650	38.850	39.050	39.050	39,026,114
2026-03-06	37.850	38.820	37.160	37.880	37.880	27,615,143
2026-03-05	38.430	40.180	36.920	39.000	39.000	45,372,988
2026-03-04	40.590	41.490	36.900	39.000	39.000	57,050,954
2026-03-03	39.180	41.230	39.180	41.000	41.000	65,006,484
2026-03-02	35.000	37.480	34.180	37.480	37.480	49,626,775
2026-02-27	32.000	34.350	32.000	34.070	34.070	14,437,602
2026-02-26	31.440	32.600	31.420	32.180	32.180	10,985,159
2026-02-25	31.360	31.780	31.080	31.640	31.640	10,102,344
2026-02-24	30.010	31.760	29.800	31.590	31.590	15,257,050
2026-02-13	29.980	30.030	29.410	29.440	29.440	4,461,900
2026-02-12	29.830	30.490	29.640	30.100	30.100	8,892,246
2026-02-11	28.880	30.080	28.800	29.810	29.810	10,540,179
2026-02-10	29.000	29.030	28.730	28.800	28.800	5,171,892
2026-02-09	29.300	29.300	28.800	28.930	28.930	5,585,424
2026-02-06	28.500	29.330	28.380	29.080	29.080	6,427,106
2026-02-05	29.330	29.530	28.840	28.890	28.890	5,666,987
2026-02-04	28.960	29.540	28.710	29.510	29.510	10,912,600
2026-02-03	29.010	29.210	28.380	28.670	28.670	10,886,338
2026-02-02	29.970	30.000	28.850	28.900	28.900	15,008,574
2026-01-30	31.420	31.760	30.230	30.620	30.620	13,947,284
2026-01-29	31.560	32.440	30.990	31.720	31.720	22,924,656
2026-01-28	30.300	31.780	29.800	31.330	31.330	24,824,435
2026-01-27	30.450	30.650	29.720	29.960	29.960	14,057,817
2026-01-26	29.980	30.570	29.650	30.450	30.450	17,730,386
2026-01-23	29.950	29.950	29.140	29.430	29.430	11,858,263
2026-01-22	28.730	30.590	28.730	29.950	29.950	25,467,970
2026-01-21	28.580	28.630	28.130	28.200	28.200	5,818,907
2026-01-20	28.520	28.790	28.100	28.410	28.410	6,400,070
2026-01-19	27.950	28.380	27.930	28.160	28.160	6,005,840

← NewerPage 3 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.