Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.380	10.520	9.810	9.900	9.256	2,907,919
2024-01-19	10.650	10.670	10.410	10.450	9.770	2,400,117
2024-01-18	10.770	11.000	10.360	10.650	9.957	3,413,977
2024-01-17	11.100	11.290	11.000	11.030	10.312	2,114,852
2024-01-16	11.190	11.310	11.050	11.160	10.434	2,220,316
2024-01-15	11.310	11.310	11.310	11.310	10.574	0
2024-01-12	11.280	11.500	11.250	11.310	10.574	1,933,525
2024-01-11	11.360	11.360	11.230	11.330	10.592	1,321,652
2024-01-10	11.420	11.490	11.210	11.310	10.574	1,833,627
2024-01-09	11.350	11.530	11.270	11.410	10.667	2,167,020
2024-01-08	11.500	11.570	11.390	11.410	10.667	1,697,741
2024-01-05	11.680	11.730	11.490	11.540	10.789	2,119,149
2024-01-04	11.650	11.700	11.570	11.670	10.910	2,193,110
2024-01-03	11.650	11.730	11.530	11.720	10.957	2,463,495
2024-01-02	11.360	11.690	11.310	11.580	10.826	3,036,302
2023-12-29	11.350	11.390	11.280	11.330	10.592	1,810,585
2023-12-28	11.200	11.400	11.060	11.360	10.620	2,111,844
2023-12-27	11.110	11.350	11.040	11.240	10.508	2,010,966
2023-12-26	11.140	11.200	11.040	11.080	10.359	1,341,825
2023-12-25	11.290	11.290	11.000	11.190	10.462	2,178,997
2023-12-22	11.360	11.530	11.250	11.310	10.574	2,298,258
2023-12-21	11.300	11.380	11.100	11.370	10.630	2,225,288
2023-12-20	11.440	11.590	11.320	11.360	10.620	2,447,542
2023-12-19	11.440	11.570	11.280	11.390	10.649	1,899,902
2023-12-18	11.650	11.710	11.450	11.490	10.742	2,993,240
2023-12-15	11.650	11.820	11.480	11.530	10.779	2,809,444
2023-12-14	11.480	11.720	11.360	11.630	10.873	2,940,500
2023-12-13	11.430	11.600	11.350	11.460	10.714	2,200,771
2023-12-12	11.450	11.450	11.180	11.430	10.686	2,665,503
2023-12-11	11.120	11.470	11.080	11.410	10.667	3,551,648
2023-12-08	11.420	11.760	11.290	11.300	10.564	3,030,240
2023-12-07	11.470	11.490	11.330	11.350	10.611	1,337,648
2023-12-06	11.400	11.530	11.300	11.440	10.695	2,092,840
2023-12-05	11.570	11.610	11.410	11.420	10.677	1,596,202
2023-12-04	11.530	11.650	11.460	11.570	10.817	2,369,024
2023-12-01	11.680	11.690	11.470	11.520	10.770	1,715,592
2023-11-30	11.440	11.580	11.400	11.560	10.807	2,174,264
2023-11-29	11.490	11.590	11.390	11.420	10.677	1,910,655
2023-11-28	11.550	11.550	11.380	11.470	10.723	1,570,185
2023-11-27	11.490	11.580	11.400	11.490	10.742	1,830,773
2023-11-24	11.650	11.650	11.470	11.520	10.770	1,868,111
2023-11-23	11.350	11.570	11.310	11.560	10.807	2,808,237
2023-11-22	11.430	11.520	11.350	11.360	10.620	2,514,251
2023-11-21	11.570	11.580	11.420	11.450	10.705	2,233,368
2023-11-20	11.510	11.580	11.420	11.510	10.761	2,217,556
2023-11-17	11.450	11.570	11.430	11.480	10.733	2,083,471
2023-11-16	11.510	11.580	11.420	11.450	10.705	2,439,531
2023-11-15	11.570	11.580	11.400	11.510	10.761	3,142,984
2023-11-14	11.710	11.770	11.410	11.460	10.714	5,204,817
2023-11-13	11.790	11.790	11.420	11.610	10.854	9,416,875
2023-11-10	11.250	11.920	11.210	11.810	11.041	9,861,338
2023-11-09	11.170	11.400	11.170	11.280	10.546	2,373,830
2023-11-08	11.250	11.380	11.120	11.280	10.546	1,971,053
2023-11-07	11.160	11.300	11.160	11.200	10.471	1,907,037
2023-11-06	11.190	11.480	11.140	11.220	10.490	2,243,888
2023-11-03	11.220	11.260	11.120	11.180	10.452	2,641,306
2023-11-02	11.250	11.340	11.090	11.160	10.434	3,939,716
2023-11-01	11.400	11.550	11.140	11.320	10.583	5,649,992
2023-10-31	11.080	11.230	11.060	11.170	10.443	4,044,193
2023-10-30	11.020	11.180	10.850	11.090	10.368	5,337,456

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.