Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.790	29.820	29.460	29.470	29.470	3,488,200
2025-07-22	29.260	29.930	29.110	29.790	29.790	5,834,640
2025-07-21	28.680	29.420	28.680	29.230	29.230	6,859,519
2025-07-18	28.690	28.740	28.510	28.660	28.660	2,604,140
2025-07-17	28.610	28.700	28.450	28.690	28.690	3,026,088
2025-07-16	28.540	28.670	28.500	28.610	28.610	1,747,620
2025-07-15	28.630	28.680	28.510	28.580	28.580	2,805,895
2025-07-14	28.630	28.760	28.610	28.630	28.630	2,480,320
2025-07-11	28.910	28.990	28.640	28.650	28.650	4,547,300
2025-07-10	28.730	28.910	28.620	28.870	28.870	2,039,980
2025-07-09	28.730	28.940	28.680	28.730	28.730	2,439,760
2025-07-08	28.700	28.860	28.540	28.810	28.810	2,961,830
2025-07-07	28.730	28.730	28.530	28.690	28.690	1,713,920
2025-07-04	28.800	28.860	28.630	28.730	28.730	2,572,800
2025-07-03	28.890	28.970	28.790	28.840	28.840	2,092,020
2025-07-02	28.780	28.920	28.720	28.870	28.870	2,050,720
2025-07-01	28.910	29.030	28.730	28.770	28.770	2,168,996
2025-06-30	28.570	29.050	28.470	28.950	28.950	3,335,706
2025-06-27	28.630	28.770	28.540	28.570	28.570	2,922,040
2025-06-26	28.950	29.060	28.580	28.620	28.620	4,749,893
2025-06-25	28.970	29.100	28.860	28.960	28.960	3,515,260
2025-06-24	28.900	29.090	28.230	29.020	29.020	6,476,655
2025-06-23	29.910	30.300	29.320	29.510	29.510	5,133,220
2025-06-20	29.800	29.990	29.290	29.510	29.510	5,272,340
2025-06-19	29.250	30.630	29.150	30.150	30.150	9,965,784
2025-06-18	29.880	29.990	29.390	29.400	29.400	4,070,645
2025-06-17	29.620	29.950	29.500	29.820	29.820	4,504,543
2025-06-16	30.680	30.700	29.690	29.900	29.900	6,067,175
2025-06-13	30.800	31.000	30.210	30.240	30.240	6,849,402
2025-06-12	30.260	30.290	30.080	30.220	30.220	3,034,860
2025-06-11	30.160	30.350	30.050	30.260	30.260	1,813,434
2025-06-10	30.390	30.420	29.970	30.150	30.150	2,945,300
2025-06-09	30.350	30.400	30.120	30.330	30.330	2,615,500
2025-06-06	29.890	30.450	29.850	30.320	30.320	3,658,866
2025-06-05	30.070	30.180	29.820	29.860	29.860	2,177,609
2025-06-04	29.680	30.210	29.580	29.920	29.920	3,045,788
2025-06-03	29.700	29.780	29.410	29.770	29.770	2,325,309
2025-05-30	29.550	29.800	29.460	29.700	29.700	2,599,355
2025-05-29	29.290	29.670	29.150	29.540	29.540	3,667,229
2025-05-28	29.240	29.320	29.130	29.210	29.210	2,300,135
2025-05-27	29.020	29.350	29.020	29.230	29.230	1,485,211
2025-05-26	29.410	29.520	28.880	29.220	29.220	2,066,157
2025-05-23	29.360	29.400	29.130	29.160	29.160	2,635,776
2025-05-22	29.130	29.500	29.060	29.260	29.260	2,024,800
2025-05-21	29.280	29.650	29.110	29.260	29.260	2,841,840
2025-05-20	28.770	29.490	28.570	29.410	29.410	5,254,143
2025-05-19	28.300	28.880	28.110	28.760	28.760	5,298,986
2025-05-16	28.110	28.530	28.050	28.300	28.300	2,361,037
2025-05-15	28.250	28.350	28.030	28.110	28.110	2,170,414
2025-05-14	28.220	28.370	27.910	28.270	28.270	2,691,500
2025-05-13	28.390	28.690	28.100	28.320	28.320	3,918,004
2025-05-12	28.260	28.260	28.000	28.180	28.180	2,548,114
2025-05-09	27.980	28.240	27.960	28.120	28.120	2,261,051
2025-05-08	27.960	28.050	27.830	27.980	27.980	2,237,465
2025-05-07	28.000	28.260	27.790	28.000	28.000	2,887,868
2025-05-06	27.880	28.000	27.430	27.830	27.830	2,863,078
2025-04-30	28.290	28.360	27.620	27.750	27.750	4,972,788
2025-04-29	28.160	28.770	28.160	28.280	28.280	2,367,820
2025-04-28	28.350	28.840	28.190	28.250	28.250	2,792,200
2025-04-25	28.130	28.550	27.990	28.490	28.490	3,307,203

← NewerPage 6 of 21 · 1,217 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.