Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.000	30.260	29.790	30.130	30.130	5,989,095
2025-10-22	30.360	30.690	29.880	30.000	30.000	7,467,930
2025-10-21	30.870	30.880	30.100	30.500	30.500	11,931,465
2025-10-20	29.500	30.500	29.260	30.500	30.500	15,381,494
2025-10-17	29.560	29.970	29.340	29.570	29.570	7,032,526
2025-10-16	29.750	29.860	29.360	29.640	29.640	4,712,920
2025-10-15	29.880	29.910	29.510	29.860	29.860	6,373,495
2025-10-14	29.100	30.390	28.990	29.920	29.920	14,336,744
2025-10-13	28.550	29.110	28.550	29.000	29.000	5,989,237
2025-10-10	29.100	29.790	28.900	29.530	29.530	10,701,122
2025-10-09	28.280	29.250	28.280	29.140	29.140	8,589,341
2025-09-30	27.870	28.080	27.840	28.080	28.080	2,930,298
2025-09-29	27.950	28.050	27.710	27.890	27.890	4,208,012
2025-09-26	28.000	28.130	27.860	27.930	27.930	3,946,249
2025-09-25	28.600	28.600	28.000	28.080	28.080	6,712,514
2025-09-24	28.570	28.990	28.370	28.600	28.600	4,319,748
2025-09-23	28.710	28.740	28.260	28.550	28.550	3,160,713
2025-09-22	29.000	29.000	28.630	28.740	28.740	3,205,669
2025-09-19	28.950	29.140	28.700	29.050	29.050	4,475,110
2025-09-18	29.190	29.190	28.590	28.770	28.770	5,165,717
2025-09-17	28.860	29.380	28.850	29.210	29.210	4,389,724
2025-09-16	28.970	29.040	28.710	28.880	28.880	3,909,270
2025-09-15	29.190	29.280	28.880	28.950	28.950	4,459,600
2025-09-12	29.420	29.450	29.120	29.180	29.180	5,422,166
2025-09-11	29.500	29.520	29.150	29.450	29.450	4,188,420
2025-09-10	29.410	29.690	29.390	29.510	29.510	3,755,906
2025-09-09	29.870	30.100	29.320	29.490	29.490	4,959,301
2025-09-08	29.230	30.000	29.230	29.860	29.860	6,681,049
2025-09-05	28.980	29.250	28.850	29.220	29.220	3,328,827
2025-09-04	29.060	29.140	28.620	28.850	28.850	4,919,503
2025-09-03	29.340	29.370	28.940	28.970	28.970	5,097,700
2025-09-02	29.770	30.000	29.150	29.300	29.300	9,307,688
2025-09-01	29.760	29.760	29.450	29.640	29.640	5,435,700
2025-08-29	29.910	30.430	29.620	29.760	29.760	7,518,294
2025-08-28	30.460	30.660	29.810	30.280	30.280	6,632,852
2025-08-27	30.800	31.440	30.440	30.470	30.470	9,192,952
2025-08-26	30.570	31.040	30.470	30.850	30.850	5,431,503
2025-08-25	30.290	31.300	30.150	30.680	30.680	9,774,702
2025-08-22	30.400	30.440	30.060	30.280	30.280	5,305,278
2025-08-21	30.320	30.620	30.240	30.480	30.480	6,178,725
2025-08-20	29.990	30.250	29.890	30.250	30.250	4,316,140
2025-08-19	30.220	30.220	29.880	30.050	30.050	4,436,433
2025-08-18	30.500	30.680	30.200	30.230	30.230	5,459,634
2025-08-15	29.960	30.380	29.810	30.310	30.310	4,627,408
2025-08-14	30.250	31.120	29.930	29.960	29.960	5,513,340
2025-08-13	30.400	30.530	30.090	30.260	30.260	5,629,652
2025-08-12	29.530	31.380	29.470	30.350	30.350	12,155,376
2025-08-11	29.730	29.850	29.310	29.510	29.510	4,217,114
2025-08-08	29.100	29.780	29.090	29.640	29.640	6,598,664
2025-08-07	29.250	29.300	29.120	29.160	29.160	2,083,680
2025-08-06	29.150	29.330	29.100	29.220	29.220	1,973,800
2025-08-05	29.080	29.210	29.030	29.180	29.180	1,906,155
2025-08-04	28.950	29.230	28.920	29.140	29.140	1,772,106
2025-08-01	28.780	29.260	28.760	29.180	29.180	3,350,082
2025-07-31	29.550	29.620	28.680	28.730	28.730	5,155,535
2025-07-30	29.170	29.790	29.170	29.500	29.500	4,631,860
2025-07-29	29.390	29.400	29.070	29.250	29.250	2,373,200
2025-07-28	29.420	29.610	29.280	29.340	29.340	2,728,320
2025-07-25	29.580	29.850	29.370	29.410	29.410	3,340,947
2025-07-24	29.400	29.590	29.350	29.510	29.510	2,897,516

← NewerPage 5 of 21 · 1,212 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.