Xinjiang Hongtong Natural Gas Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.780 | 8.970 | 8.500 | 8.750 | 8.180 | 10,766,386 |
| 2024-04-24 | 9.870 | 9.870 | 8.800 | 9.000 | 8.414 | 15,878,903 |
| 2024-04-23 | 8.230 | 9.130 | 8.230 | 9.130 | 8.536 | 4,804,056 |
| 2024-04-22 | 9.120 | 9.120 | 8.170 | 8.300 | 7.760 | 10,735,532 |
| 2024-04-19 | 8.070 | 8.700 | 8.070 | 8.700 | 8.134 | 2,495,351 |
| 2024-04-18 | 8.080 | 8.220 | 7.880 | 7.910 | 7.395 | 3,478,961 |
| 2024-04-17 | 7.660 | 8.170 | 7.660 | 8.060 | 7.535 | 5,660,112 |
| 2024-04-16 | 8.260 | 8.360 | 7.580 | 7.580 | 7.087 | 5,427,245 |
| 2024-04-15 | 8.980 | 8.980 | 8.220 | 8.420 | 7.872 | 6,724,522 |
| 2024-04-12 | 9.000 | 9.170 | 8.970 | 9.040 | 8.452 | 5,382,497 |
| 2024-04-11 | 9.120 | 9.200 | 8.870 | 9.050 | 8.461 | 5,064,739 |
| 2024-04-10 | 8.990 | 9.390 | 8.950 | 9.250 | 8.648 | 5,292,180 |
| 2024-04-09 | 8.870 | 9.100 | 8.870 | 9.020 | 8.433 | 2,693,600 |
| 2024-04-08 | 9.250 | 9.380 | 8.950 | 8.980 | 8.395 | 5,378,463 |
| 2024-04-03 | 9.100 | 9.770 | 9.060 | 9.340 | 8.732 | 4,577,613 |
| 2024-04-02 | 8.970 | 9.230 | 8.970 | 9.150 | 8.554 | 2,880,122 |
| 2024-04-01 | 8.930 | 9.010 | 8.850 | 9.010 | 8.423 | 2,481,477 |
| 2024-03-29 | 8.700 | 8.990 | 8.670 | 8.860 | 8.283 | 1,592,800 |
| 2024-03-28 | 8.530 | 8.780 | 8.500 | 8.670 | 8.106 | 2,075,576 |
| 2024-03-27 | 8.730 | 8.850 | 8.610 | 8.610 | 8.050 | 2,101,752 |
| 2024-03-26 | 8.800 | 8.850 | 8.570 | 8.730 | 8.162 | 2,363,360 |
| 2024-03-25 | 8.900 | 9.000 | 8.740 | 8.830 | 8.255 | 2,731,425 |
| 2024-03-22 | 8.970 | 9.030 | 8.720 | 8.880 | 8.302 | 2,339,398 |
| 2024-03-21 | 8.870 | 9.030 | 8.760 | 8.980 | 8.395 | 2,250,770 |
| 2024-03-20 | 8.820 | 8.890 | 8.730 | 8.880 | 8.302 | 2,151,626 |
| 2024-03-19 | 8.850 | 8.920 | 8.800 | 8.830 | 8.255 | 2,031,124 |
| 2024-03-18 | 8.620 | 8.850 | 8.620 | 8.830 | 8.255 | 3,614,344 |
| 2024-03-15 | 8.550 | 8.630 | 8.410 | 8.620 | 8.059 | 2,264,658 |
| 2024-03-14 | 8.640 | 8.780 | 8.420 | 8.600 | 8.040 | 2,132,376 |
| 2024-03-13 | 8.510 | 8.720 | 8.410 | 8.660 | 8.096 | 2,455,032 |
| 2024-03-12 | 8.410 | 8.510 | 8.350 | 8.510 | 7.956 | 2,263,284 |
| 2024-03-11 | 8.280 | 8.440 | 8.230 | 8.400 | 7.853 | 2,383,224 |
| 2024-03-08 | 8.150 | 8.390 | 8.150 | 8.300 | 7.760 | 2,576,289 |
| 2024-03-07 | 8.180 | 8.280 | 8.110 | 8.190 | 7.657 | 2,074,191 |
| 2024-03-06 | 8.040 | 8.300 | 7.980 | 8.160 | 7.629 | 2,204,042 |
| 2024-03-05 | 8.150 | 8.270 | 7.960 | 8.040 | 7.517 | 2,619,700 |
| 2024-03-04 | 8.290 | 8.340 | 8.040 | 8.220 | 7.685 | 3,384,110 |
| 2024-03-01 | 8.200 | 8.410 | 8.160 | 8.290 | 7.750 | 3,353,149 |
| 2024-02-29 | 7.820 | 8.240 | 7.800 | 8.240 | 7.704 | 4,393,873 |
| 2024-02-28 | 8.890 | 9.060 | 7.970 | 7.980 | 7.461 | 5,440,936 |
| 2024-02-27 | 8.620 | 8.820 | 8.510 | 8.820 | 8.246 | 2,091,465 |
| 2024-02-26 | 8.460 | 8.850 | 8.410 | 8.610 | 8.050 | 3,855,996 |
| 2024-02-23 | 8.070 | 8.410 | 8.040 | 8.390 | 7.844 | 2,974,778 |
| 2024-02-22 | 7.860 | 8.100 | 7.800 | 8.070 | 7.545 | 2,870,160 |
| 2024-02-21 | 7.640 | 8.150 | 7.540 | 7.850 | 7.339 | 3,773,882 |
| 2024-02-20 | 7.530 | 7.680 | 7.350 | 7.660 | 7.161 | 3,903,676 |
| 2024-02-19 | 7.330 | 7.570 | 7.260 | 7.500 | 7.012 | 6,894,493 |
| 2024-02-08 | 6.690 | 7.350 | 6.270 | 7.330 | 6.853 | 9,339,858 |
| 2024-02-07 | 7.180 | 7.200 | 6.510 | 6.680 | 6.245 | 9,441,209 |
| 2024-02-06 | 7.050 | 7.590 | 6.850 | 7.210 | 6.741 | 7,359,178 |
| 2024-02-05 | 8.120 | 8.300 | 7.610 | 7.610 | 7.115 | 4,105,402 |
| 2024-02-02 | 8.950 | 9.090 | 8.120 | 8.450 | 7.900 | 3,911,005 |
| 2024-02-01 | 9.180 | 9.260 | 8.750 | 8.970 | 8.386 | 3,417,981 |
| 2024-01-31 | 9.860 | 9.860 | 9.200 | 9.280 | 8.676 | 3,486,519 |
| 2024-01-30 | 9.890 | 9.950 | 9.600 | 9.600 | 8.975 | 1,926,472 |
| 2024-01-29 | 10.320 | 10.420 | 9.930 | 9.940 | 9.293 | 2,796,108 |
| 2024-01-26 | 10.300 | 10.580 | 10.110 | 10.490 | 9.807 | 2,302,083 |
| 2024-01-25 | 9.850 | 10.340 | 9.790 | 10.310 | 9.639 | 2,964,639 |
| 2024-01-24 | 9.710 | 9.920 | 9.480 | 9.840 | 9.199 | 2,825,165 |
| 2024-01-23 | 9.710 | 9.900 | 9.480 | 9.770 | 9.134 | 4,096,656 |
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.