Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.030	28.350	27.960	28.180	28.180	2,991,503
2025-04-23	28.100	28.230	27.950	28.030	28.030	1,654,144
2025-04-22	28.040	28.260	27.950	28.020	28.020	2,883,240
2025-04-21	27.650	28.270	27.610	28.210	28.210	3,404,752
2025-04-18	27.710	27.880	27.520	27.730	27.730	1,943,700
2025-04-17	27.850	28.450	27.620	27.710	27.710	3,937,200
2025-04-16	26.900	28.310	26.500	28.150	28.150	6,787,431
2025-04-15	27.070	27.120	26.750	26.900	26.900	2,747,936
2025-04-14	27.160	27.290	26.910	27.060	27.060	5,613,054
2025-04-11	26.950	27.210	26.880	27.080	27.080	3,053,900
2025-04-10	27.190	27.600	27.020	27.230	27.230	5,595,720
2025-04-09	26.400	26.970	25.760	26.820	26.820	5,520,689
2025-04-08	25.880	27.030	25.880	26.700	26.700	7,809,249
2025-04-07	27.880	28.400	25.940	26.060	26.060	10,082,997
2025-04-03	28.600	29.190	28.600	28.820	28.820	2,931,854
2025-04-02	28.900	29.050	28.770	28.930	28.930	2,150,404
2025-04-01	29.140	29.600	28.740	28.870	28.870	5,666,449
2025-03-31	28.800	29.780	28.080	29.060	29.060	11,396,875
2025-03-28	30.590	30.600	29.910	30.000	30.000	4,372,434
2025-03-27	30.830	30.830	30.340	30.540	30.540	2,901,300
2025-03-26	30.750	30.840	30.440	30.460	30.460	2,756,620
2025-03-25	30.040	30.800	29.900	30.750	30.750	6,439,350
2025-03-24	29.810	30.100	29.690	29.930	29.930	3,467,916
2025-03-21	29.850	30.170	29.590	29.790	29.790	2,969,800
2025-03-20	29.950	30.220	29.800	29.890	29.890	3,227,775
2025-03-19	29.850	30.020	29.600	29.950	29.950	2,747,990
2025-03-18	30.070	30.130	29.630	29.940	29.940	3,159,443
2025-03-17	29.960	30.260	29.960	30.030	30.030	2,597,100
2025-03-14	30.000	30.190	29.900	29.960	29.960	4,224,977
2025-03-13	30.030	30.220	29.730	29.990	29.990	3,967,289
2025-03-12	30.530	30.550	30.000	30.090	30.090	4,966,310
2025-03-11	29.220	30.640	29.200	30.530	30.530	9,269,172
2025-03-10	28.680	29.760	28.660	29.650	29.650	7,728,299
2025-03-07	28.590	28.810	28.490	28.600	28.600	2,233,470
2025-03-06	28.990	29.000	28.620	28.670	28.670	3,949,107
2025-03-05	28.430	29.080	28.260	29.000	29.000	5,173,354
2025-03-04	27.900	28.500	27.900	28.430	28.430	4,305,625
2025-03-03	28.090	28.360	28.000	28.010	28.010	3,818,443
2025-02-28	28.220	28.500	27.980	28.080	28.080	3,476,081
2025-02-27	28.260	28.280	27.940	28.280	28.280	2,692,378
2025-02-26	27.870	28.380	27.860	28.260	28.260	3,343,654
2025-02-25	27.970	28.120	27.730	27.860	27.860	2,782,869
2025-02-24	27.900	28.190	27.880	27.980	27.980	4,065,420
2025-02-21	28.230	28.330	27.860	28.050	28.050	4,864,025
2025-02-20	28.190	28.440	28.030	28.330	28.330	3,023,233
2025-02-19	28.480	28.530	28.030	28.190	28.190	3,950,435
2025-02-18	28.700	28.920	28.320	28.490	28.490	2,852,702
2025-02-17	29.190	29.260	28.520	28.790	28.790	4,950,522
2025-02-14	29.240	29.310	29.050	29.220	29.220	2,280,759
2025-02-13	29.450	29.660	29.210	29.210	29.210	3,079,800
2025-02-12	29.520	29.750	29.250	29.460	29.460	3,177,920
2025-02-11	29.480	29.740	29.350	29.600	29.600	2,885,736
2025-02-10	29.540	29.650	29.200	29.480	29.480	3,947,812
2025-02-07	29.500	29.750	29.150	29.540	29.540	4,621,970
2025-02-06	29.240	29.500	28.900	29.490	29.490	3,522,354
2025-02-05	30.010	30.140	28.420	29.150	29.150	8,268,430
2025-01-27	29.890	30.380	29.880	30.150	30.150	3,608,597
2025-01-24	29.650	29.950	29.520	29.870	29.870	3,835,808
2025-01-23	29.790	29.840	29.500	29.660	29.660	5,591,095
2025-01-22	29.030	29.730	28.950	29.580	29.580	5,957,021

← NewerPage 7 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.