Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	29.230	29.420	28.750	29.120	29.120	3,647,163
2025-01-20	28.730	29.490	28.730	29.190	29.190	6,362,828
2025-01-17	28.600	28.940	28.480	28.720	28.720	5,154,169
2025-01-16	28.450	28.880	28.230	28.640	28.640	5,254,227
2025-01-15	28.260	28.550	28.080	28.330	28.330	4,033,896
2025-01-14	27.570	28.480	27.310	28.260	28.260	7,461,692
2025-01-13	27.300	27.780	27.150	27.370	27.370	4,461,245
2025-01-10	27.800	27.950	27.330	27.360	27.360	4,097,500
2025-01-09	27.990	28.140	27.710	27.790	27.790	4,697,232
2025-01-08	27.780	28.520	27.370	28.100	28.100	7,865,881
2025-01-07	28.850	28.970	27.630	27.960	27.960	10,423,055
2025-01-06	30.010	30.020	28.690	28.970	28.970	7,675,579
2025-01-03	29.450	30.650	29.420	30.020	30.020	10,399,689
2025-01-02	30.200	30.290	29.070	29.510	29.510	8,206,828
2024-12-31	29.600	30.500	29.520	30.270	30.270	14,464,778
2024-12-30	29.380	29.590	29.170	29.400	29.400	5,656,200
2024-12-27	28.950	29.480	28.620	29.420	29.420	8,064,403
2024-12-26	29.390	29.400	28.970	28.980	28.980	6,290,000
2024-12-25	29.540	29.580	29.200	29.380	29.380	4,140,102
2024-12-24	29.260	29.580	29.140	29.440	29.440	4,624,870
2024-12-23	29.440	29.810	29.100	29.230	29.230	5,256,024
2024-12-20	29.290	29.600	29.290	29.440	29.440	5,628,371
2024-12-19	29.990	29.990	29.010	29.280	29.280	9,441,861
2024-12-18	30.910	30.960	29.980	30.170	30.170	8,935,482
2024-12-17	30.970	31.300	30.800	30.900	30.900	5,344,330
2024-12-16	30.920	31.260	30.810	30.950	30.950	4,565,280
2024-12-13	31.490	31.490	30.920	30.920	30.920	6,306,600
2024-12-12	30.870	31.530	30.820	31.510	31.510	9,580,547
2024-12-11	30.780	31.000	30.610	30.860	30.860	5,648,212
2024-12-10	31.400	31.460	30.680	30.790	30.790	10,383,642
2024-12-09	31.010	31.280	30.700	30.800	30.800	6,533,622
2024-12-06	30.990	31.200	30.760	31.040	31.040	6,559,631
2024-12-05	31.400	31.490	30.790	30.960	30.960	8,660,487
2024-12-04	31.900	31.930	31.380	31.410	31.410	7,725,662
2024-12-03	31.760	32.240	31.610	31.870	31.870	7,330,037
2024-12-02	31.990	31.990	31.350	31.900	31.900	9,066,980
2024-11-29	31.770	32.320	31.520	32.010	32.010	6,325,159
2024-11-28	32.240	32.310	31.620	31.740	31.740	6,867,506
2024-11-27	32.390	32.600	31.470	32.340	32.340	6,688,506
2024-11-26	32.880	33.300	32.330	32.400	32.400	6,344,900
2024-11-25	33.520	33.620	32.500	32.750	32.750	7,470,656
2024-11-22	34.200	35.000	33.450	33.530	33.530	10,514,303
2024-11-21	32.990	34.720	32.820	34.190	34.190	15,337,255
2024-11-20	32.600	33.430	32.430	33.000	33.000	14,426,891
2024-11-19	31.830	32.120	31.500	32.070	32.070	5,367,296
2024-11-18	32.620	32.870	31.600	31.810	31.810	8,868,020
2024-11-15	31.930	33.270	31.860	32.420	32.420	9,998,246
2024-11-14	31.910	32.400	31.880	31.960	31.960	5,838,361
2024-11-13	32.180	32.420	31.860	32.020	32.020	5,235,520
2024-11-12	32.300	32.850	32.150	32.420	32.420	8,099,435
2024-11-11	32.680	32.680	31.720	32.420	32.420	10,831,872
2024-11-08	33.400	33.490	32.600	32.750	32.750	9,702,708
2024-11-07	32.490	33.440	32.300	33.360	33.360	9,461,981
2024-11-06	32.150	32.730	31.910	32.510	32.510	9,409,606
2024-11-05	32.050	32.280	31.700	32.110	32.110	9,642,893
2024-11-04	32.110	32.170	31.660	31.990	31.990	5,663,600
2024-11-01	32.460	32.630	31.900	32.110	32.110	5,843,996
2024-10-31	32.250	32.740	31.660	32.460	32.460	7,253,602
2024-10-30	31.700	33.120	31.680	32.030	32.030	12,256,043
2024-10-29	31.800	32.080	31.250	31.280	31.280	5,882,460

← NewerPage 8 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.