Xintai Ntrl Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	31.650	31.980	31.310	31.890	31.890	6,140,025
2024-10-25	31.780	32.360	31.430	31.650	31.650	12,464,796
2024-10-24	34.350	34.350	31.360	31.790	31.790	20,926,158
2024-10-23	34.820	35.350	34.250	34.840	34.840	3,390,815
2024-10-22	33.900	34.900	33.810	34.800	34.800	4,039,080
2024-10-21	35.000	35.190	33.910	34.230	34.230	5,637,913
2024-10-18	34.250	35.500	33.910	35.000	35.000	4,268,326
2024-10-17	34.500	34.950	34.130	34.300	34.300	2,912,746
2024-10-16	33.950	34.830	33.800	34.570	34.570	3,242,031
2024-10-15	35.340	35.400	34.170	34.230	34.230	3,458,476
2024-10-14	35.000	35.870	34.000	35.540	35.540	5,160,226
2024-10-11	35.190	35.500	34.210	34.650	34.650	5,397,983
2024-10-10	34.800	36.400	34.520	34.620	34.620	6,123,365
2024-10-09	36.330	37.220	34.460	34.510	34.510	7,268,355
2024-10-08	39.490	39.490	35.740	36.880	36.880	10,660,972
2024-09-30	35.040	36.890	34.450	36.190	36.190	10,906,604
2024-09-27	32.880	34.100	32.600	34.040	34.040	3,912,771
2024-09-26	32.110	32.800	31.820	32.780	32.780	3,865,785
2024-09-25	32.800	33.270	32.030	32.250	32.250	5,044,839
2024-09-24	31.250	32.830	30.940	32.600	32.600	5,155,400
2024-09-23	30.490	31.250	30.020	31.000	31.000	2,469,527
2024-09-20	30.690	30.850	30.250	30.370	30.370	2,449,675
2024-09-19	30.300	30.880	29.850	30.690	30.690	2,785,172
2024-09-18	30.050	30.400	29.750	30.290	30.290	2,100,723
2024-09-13	30.450	30.680	29.700	29.800	29.800	2,624,841
2024-09-12	31.070	31.490	30.370	30.430	30.430	3,124,659
2024-09-11	31.220	31.290	30.600	31.040	31.040	2,818,128
2024-09-10	31.720	31.820	30.900	31.380	31.380	2,390,344
2024-09-09	31.760	31.860	31.220	31.550	31.550	2,082,461
2024-09-06	32.500	32.570	31.680	31.760	31.760	2,024,088
2024-09-05	32.100	32.440	31.710	32.400	32.400	2,378,239
2024-09-04	32.670	32.670	31.900	32.080	32.080	2,728,132
2024-09-03	33.070	33.540	32.700	32.840	32.840	2,912,150
2024-09-02	32.650	33.800	32.650	33.200	33.200	4,506,271
2024-08-30	32.400	33.260	31.620	32.500	32.500	5,605,631
2024-08-29	32.310	32.510	31.510	32.420	32.420	3,924,126
2024-08-28	32.590	33.190	32.400	32.540	32.540	2,065,654
2024-08-27	32.800	32.820	32.100	32.590	32.590	4,033,008
2024-08-26	34.090	34.090	32.270	33.170	33.170	5,682,048
2024-08-23	34.900	35.010	33.820	34.100	34.100	2,665,260
2024-08-22	34.920	35.250	34.680	34.960	34.960	1,491,662
2024-08-21	35.010	35.430	34.830	34.950	34.950	1,569,225
2024-08-20	35.320	35.450	34.700	35.150	35.150	2,255,679
2024-08-19	35.110	35.770	34.880	35.290	35.290	2,310,500
2024-08-16	35.160	35.540	35.040	35.100	35.100	2,322,368
2024-08-15	34.350	35.880	34.230	35.440	35.440	4,664,185
2024-08-14	33.410	34.880	33.120	34.330	34.330	4,602,301
2024-08-13	33.160	34.000	33.160	33.550	33.550	3,568,073
2024-08-12	33.090	33.660	32.900	33.150	33.150	2,535,460
2024-08-09	33.190	33.480	33.000	33.070	33.070	2,365,833
2024-08-08	33.330	33.430	32.650	33.300	33.300	2,815,850
2024-08-07	33.660	33.780	33.250	33.350	33.350	2,298,634
2024-08-06	34.580	34.580	33.550	33.620	33.620	2,525,324
2024-08-05	35.050	35.300	33.990	34.100	34.100	3,654,895
2024-08-02	35.400	35.760	35.150	35.300	35.300	1,829,160
2024-08-01	35.410	35.950	34.850	35.560	35.560	3,151,090
2024-07-31	34.720	35.580	34.200	35.490	35.490	3,371,040
2024-07-30	35.510	35.510	34.530	34.700	34.700	3,911,244
2024-07-29	35.760	35.800	35.270	35.680	35.680	2,298,110
2024-07-26	36.080	36.280	35.200	35.780	35.780	3,872,720

← NewerPage 9 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.