Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.200	28.210	27.730	27.800	27.800	3,438,440
2026-01-15	28.060	28.300	27.920	28.200	28.200	3,645,000
2026-01-14	28.040	28.500	27.830	28.280	28.280	8,917,068
2026-01-13	27.910	28.110	27.720	27.850	27.850	4,598,236
2026-01-12	27.940	27.970	27.670	27.890	27.890	4,550,225
2026-01-09	27.730	28.230	27.630	28.000	28.000	6,203,664
2026-01-08	27.290	27.710	27.210	27.670	27.670	5,309,840
2026-01-07	27.320	27.450	27.200	27.290	27.290	3,360,280
2026-01-06	27.110	27.490	27.050	27.460	27.460	5,319,148
2026-01-05	26.600	27.230	26.600	27.120	27.120	5,853,810
2025-12-31	27.000	27.140	26.590	26.590	26.590	3,898,328
2025-12-30	26.860	27.040	26.710	26.960	26.960	2,707,910
2025-12-29	27.070	27.130	26.880	26.890	26.890	2,724,623
2025-12-26	27.250	27.250	26.920	27.000	27.000	2,946,652
2025-12-25	26.920	27.280	26.920	27.250	27.250	3,637,723
2025-12-24	26.760	26.950	26.740	26.920	26.920	2,186,168
2025-12-23	26.910	27.000	26.660	26.700	26.700	2,247,377
2025-12-22	26.980	27.080	26.890	26.960	26.960	1,849,146
2025-12-19	26.780	27.100	26.720	27.050	27.050	2,473,239
2025-12-18	26.680	26.840	26.620	26.780	26.780	1,950,600
2025-12-17	26.390	26.790	26.280	26.760	26.760	2,561,091
2025-12-16	26.600	26.680	26.220	26.420	26.420	3,636,137
2025-12-15	26.820	26.850	26.640	26.690	26.690	2,969,654
2025-12-12	26.880	26.990	26.750	26.790	26.790	3,207,400
2025-12-11	27.120	27.230	26.860	26.880	26.880	3,225,856
2025-12-10	27.080	27.200	26.630	27.120	27.120	5,650,201
2025-12-09	27.490	27.500	27.050	27.100	27.100	4,181,900
2025-12-08	27.420	27.550	27.300	27.430	27.430	4,000,428
2025-12-05	27.610	27.690	27.160	27.420	27.420	5,090,770
2025-12-04	27.250	27.770	27.200	27.640	27.640	6,956,811
2025-12-03	27.160	27.300	27.070	27.170	27.170	3,345,400
2025-12-02	27.430	27.430	27.140	27.210	27.210	3,228,500
2025-12-01	27.480	27.580	27.320	27.440	27.440	2,929,400
2025-11-28	27.240	27.420	27.130	27.390	27.390	3,010,930
2025-11-27	27.260	27.410	27.190	27.240	27.240	2,796,975
2025-11-26	27.310	27.420	27.210	27.210	27.210	3,024,543
2025-11-25	27.200	27.450	27.160	27.300	27.300	4,948,161
2025-11-24	27.810	27.980	27.010	27.190	27.190	7,788,641
2025-11-21	28.480	28.580	27.800	27.810	27.810	6,898,141
2025-11-20	28.670	28.870	28.590	28.650	28.650	4,218,559
2025-11-19	28.720	28.830	28.480	28.620	28.620	4,591,153
2025-11-18	28.970	29.060	28.590	28.740	28.740	5,390,500
2025-11-17	29.790	29.850	28.950	29.090	29.090	6,642,920
2025-11-14	29.700	30.250	29.670	29.780	29.780	9,250,086
2025-11-13	29.760	29.950	29.460	29.740	29.740	5,643,159
2025-11-12	30.100	30.350	29.710	29.940	29.940	6,405,193
2025-11-11	29.900	30.220	29.760	29.950	29.950	5,934,974
2025-11-10	29.730	30.230	29.570	29.830	29.830	6,359,840
2025-11-07	29.880	30.140	29.590	29.730	29.730	5,709,522
2025-11-06	29.080	30.100	28.950	29.850	29.850	10,247,665
2025-11-05	28.670	29.350	28.550	29.030	29.030	6,117,700
2025-11-04	28.800	29.140	28.670	28.770	28.770	5,070,167
2025-11-03	28.600	28.960	28.580	28.830	28.830	6,842,213
2025-10-31	28.380	28.740	28.380	28.460	28.460	6,696,860
2025-10-30	29.130	29.150	28.310	28.390	28.390	12,919,200
2025-10-29	29.250	29.640	29.210	29.580	29.580	5,725,930
2025-10-28	29.850	29.940	29.230	29.350	29.350	7,194,100
2025-10-27	29.600	30.250	29.500	29.970	29.970	8,584,289
2025-10-24	29.920	29.960	29.600	29.660	29.660	6,300,426
2025-10-23	30.000	30.260	29.790	30.130	30.130	5,989,095

← NewerPage 4 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.