Xinjiang Hongtong Natural Gas Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.620 | 7.690 | 7.510 | 7.520 | 7.199 | 1,939,500 |
| 2024-07-23 | 7.720 | 7.850 | 7.680 | 7.700 | 7.371 | 1,571,072 |
| 2024-07-22 | 7.680 | 7.770 | 7.630 | 7.740 | 7.409 | 1,337,864 |
| 2024-07-19 | 7.660 | 7.720 | 7.610 | 7.680 | 7.352 | 1,493,749 |
| 2024-07-18 | 7.650 | 7.890 | 7.590 | 7.660 | 7.333 | 2,378,417 |
| 2024-07-17 | 7.870 | 7.940 | 7.650 | 7.750 | 7.419 | 1,990,400 |
| 2024-07-16 | 7.810 | 7.840 | 7.710 | 7.790 | 7.457 | 1,266,935 |
| 2024-07-15 | 8.130 | 8.130 | 7.720 | 7.780 | 7.448 | 3,061,398 |
| 2024-07-12 | 7.750 | 8.000 | 7.750 | 7.980 | 7.639 | 2,911,000 |
| 2024-07-11 | 7.630 | 7.820 | 7.630 | 7.810 | 7.476 | 2,142,800 |
| 2024-07-10 | 7.640 | 7.720 | 7.510 | 7.610 | 7.285 | 1,648,300 |
| 2024-07-09 | 7.650 | 7.700 | 7.460 | 7.650 | 7.323 | 1,612,188 |
| 2024-07-08 | 7.690 | 7.810 | 7.530 | 7.650 | 7.323 | 1,853,029 |
| 2024-07-05 | 7.590 | 7.590 | 7.590 | 7.590 | 7.266 | 0 |
| 2024-07-04 | 7.890 | 7.900 | 7.580 | 7.590 | 7.266 | 1,683,404 |
| 2024-07-03 | 7.980 | 8.010 | 7.840 | 7.880 | 7.543 | 1,220,450 |
| 2024-07-02 | 7.900 | 8.000 | 7.870 | 7.980 | 7.639 | 1,417,509 |
| 2024-07-01 | 7.860 | 7.940 | 7.760 | 7.900 | 7.562 | 1,494,951 |
| 2024-06-28 | 7.620 | 7.920 | 7.620 | 7.840 | 7.505 | 1,844,924 |
| 2024-06-27 | 7.730 | 7.790 | 7.660 | 7.680 | 7.352 | 1,596,469 |
| 2024-06-26 | 7.500 | 7.750 | 7.470 | 7.730 | 7.400 | 1,948,600 |
| 2024-06-25 | 7.450 | 7.620 | 7.450 | 7.540 | 7.218 | 1,588,001 |
| 2024-06-24 | 7.860 | 7.890 | 7.470 | 7.490 | 7.170 | 2,556,052 |
| 2024-06-21 | 7.800 | 7.940 | 7.740 | 7.910 | 7.572 | 1,873,162 |
| 2024-06-20 | 8.130 | 8.140 | 7.830 | 7.830 | 7.495 | 2,528,877 |
| 2024-06-19 | 8.060 | 8.190 | 8.030 | 8.140 | 7.792 | 2,713,512 |
| 2024-06-18 | 8.000 | 8.090 | 7.850 | 8.060 | 7.716 | 2,796,790 |
| 2024-06-17 | 8.150 | 8.210 | 8.020 | 8.020 | 7.677 | 1,985,700 |
| 2024-06-14 | 8.180 | 8.240 | 8.120 | 8.180 | 7.830 | 1,621,072 |
| 2024-06-13 | 8.300 | 8.300 | 8.160 | 8.180 | 7.830 | 2,186,200 |
| 2024-06-12 | 8.220 | 8.350 | 8.170 | 8.330 | 7.974 | 2,437,176 |
| 2024-06-11 | 8.150 | 8.500 | 8.040 | 8.280 | 7.926 | 3,574,763 |
| 2024-06-07 | 8.000 | 8.200 | 8.000 | 8.140 | 7.792 | 2,615,606 |
| 2024-06-06 | 8.280 | 8.370 | 7.980 | 8.030 | 7.687 | 3,904,334 |
| 2024-06-05 | 8.150 | 8.490 | 8.030 | 8.200 | 7.850 | 3,695,104 |
| 2024-06-04 | 8.410 | 8.460 | 8.080 | 8.180 | 7.830 | 3,329,239 |
| 2024-06-03 | 8.880 | 8.880 | 8.380 | 8.560 | 8.003 | 4,986,659 |
| 2024-05-31 | 9.030 | 9.050 | 8.830 | 8.880 | 8.302 | 3,130,280 |
| 2024-05-30 | 9.150 | 9.210 | 8.850 | 9.030 | 8.442 | 5,160,287 |
| 2024-05-29 | 9.250 | 9.480 | 9.160 | 9.220 | 8.620 | 4,127,034 |
| 2024-05-28 | 9.280 | 9.500 | 9.220 | 9.320 | 8.713 | 5,004,171 |
| 2024-05-27 | 9.050 | 9.500 | 8.930 | 9.400 | 8.788 | 6,167,158 |
| 2024-05-24 | 9.140 | 9.480 | 9.030 | 9.100 | 8.508 | 5,126,084 |
| 2024-05-23 | 9.500 | 9.500 | 9.130 | 9.160 | 8.564 | 5,340,684 |
| 2024-05-22 | 9.430 | 9.620 | 9.370 | 9.530 | 8.910 | 5,290,135 |
| 2024-05-21 | 9.700 | 9.700 | 9.410 | 9.520 | 8.900 | 6,980,168 |
| 2024-05-20 | 9.620 | 9.880 | 9.370 | 9.750 | 9.115 | 11,338,673 |
| 2024-05-17 | 9.410 | 9.560 | 9.300 | 9.480 | 8.863 | 9,973,580 |
| 2024-05-16 | 9.430 | 9.580 | 9.280 | 9.320 | 8.713 | 8,849,959 |
| 2024-05-15 | 9.700 | 9.790 | 9.420 | 9.490 | 8.872 | 14,053,402 |
| 2024-05-14 | 9.700 | 10.490 | 9.630 | 9.960 | 9.312 | 25,983,731 |
| 2024-05-13 | 8.820 | 9.700 | 8.820 | 9.700 | 9.069 | 17,594,467 |
| 2024-05-10 | 8.940 | 9.300 | 8.820 | 8.820 | 8.246 | 8,897,547 |
| 2024-05-09 | 8.810 | 8.930 | 8.790 | 8.890 | 8.311 | 6,867,826 |
| 2024-05-08 | 8.890 | 8.980 | 8.750 | 8.810 | 8.237 | 6,669,381 |
| 2024-05-07 | 9.030 | 9.030 | 8.660 | 8.940 | 8.358 | 11,764,460 |
| 2024-05-06 | 8.300 | 9.030 | 8.240 | 9.030 | 8.442 | 9,483,276 |
| 2024-04-30 | 8.210 | 8.350 | 8.090 | 8.210 | 7.676 | 5,590,786 |
| 2024-04-29 | 8.130 | 8.260 | 7.900 | 8.240 | 7.704 | 7,455,264 |
| 2024-04-26 | 8.250 | 8.440 | 8.220 | 8.340 | 7.797 | 9,987,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.2000 CNY |
| 2025-06-12 | 0.2500 CNY |
| 2024-06-04 | 0.2000 CNY |
| 2023-05-19 | 0.2000 CNY |
| 2022-05-16 | 0.6800 CNY |
| 2021-05-19 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.