Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.030	11.150	10.900	10.980	10.265	5,094,529
2023-10-26	10.780	11.210	10.680	11.000	10.284	11,808,713
2023-10-25	10.690	10.790	10.580	10.600	9.910	2,688,354
2023-10-24	9.970	10.720	9.970	10.700	10.003	5,642,742
2023-10-23	10.250	10.270	9.930	10.000	9.349	2,465,848
2023-10-20	10.250	10.450	10.230	10.260	9.592	1,764,580
2023-10-19	10.530	10.540	10.160	10.340	9.667	3,833,392
2023-10-18	10.820	10.970	10.460	10.510	9.826	4,516,914
2023-10-17	10.990	10.990	10.680	10.790	10.088	3,952,328
2023-10-16	10.570	11.110	10.510	10.940	10.228	9,075,909
2023-10-13	10.580	10.720	10.460	10.470	9.788	2,161,136
2023-10-12	10.710	10.720	10.550	10.590	9.901	1,633,400
2023-10-11	10.830	10.880	10.560	10.630	9.938	3,035,838
2023-10-10	10.830	11.130	10.820	10.840	10.134	4,413,855
2023-10-09	10.890	11.020	10.730	10.820	10.116	2,314,496
2023-09-28	10.740	11.000	10.740	10.930	10.218	4,474,744
2023-09-27	10.660	10.860	10.660	10.740	10.041	2,163,002
2023-09-26	10.570	10.740	10.470	10.710	10.013	2,612,891
2023-09-25	10.550	10.730	10.530	10.600	9.910	1,317,386
2023-09-22	10.450	10.570	10.440	10.550	9.863	1,157,971
2023-09-21	10.590	10.630	10.430	10.480	9.798	1,332,045
2023-09-20	10.650	10.730	10.560	10.570	9.882	1,343,700
2023-09-19	10.560	10.740	10.560	10.690	9.994	2,229,984
2023-09-18	10.580	10.680	10.480	10.670	9.975	1,831,386
2023-09-15	10.740	10.750	10.530	10.570	9.882	2,480,400
2023-09-14	10.600	10.740	10.550	10.730	10.032	2,726,070
2023-09-13	10.520	10.680	10.490	10.580	9.891	1,829,405
2023-09-12	10.580	10.630	10.520	10.550	9.863	1,381,493
2023-09-11	10.580	10.630	10.470	10.590	9.901	2,005,189
2023-09-08	10.550	10.670	10.490	10.580	9.891	1,986,407
2023-09-07	10.780	10.780	10.540	10.540	9.854	2,458,483
2023-09-06	10.880	10.960	10.750	10.780	10.078	3,296,436
2023-09-05	10.860	11.000	10.820	10.880	10.172	4,880,120
2023-09-04	10.810	10.980	10.730	10.950	10.237	6,580,438
2023-09-01	10.570	11.050	10.490	10.870	10.162	7,650,090
2023-08-31	10.480	10.890	10.450	10.660	9.966	4,918,457
2023-08-30	10.450	10.540	10.440	10.480	9.798	1,908,969
2023-08-29	10.280	10.490	10.240	10.470	9.788	2,087,955
2023-08-28	10.580	10.600	10.250	10.250	9.583	3,767,226
2023-08-25	10.210	10.450	10.140	10.190	9.527	2,201,025
2023-08-24	10.520	10.580	10.210	10.230	9.564	2,831,524
2023-08-23	10.360	10.700	10.360	10.590	9.901	3,734,637
2023-08-22	10.500	10.620	10.190	10.400	9.723	3,111,387
2023-08-21	10.370	10.850	10.350	10.580	9.891	4,185,954
2023-08-18	10.280	10.630	10.210	10.450	9.770	3,281,501
2023-08-17	10.210	10.330	10.090	10.320	9.648	1,707,104
2023-08-16	10.290	10.430	10.260	10.270	9.601	1,297,996
2023-08-15	10.380	10.400	10.290	10.320	9.648	1,688,267
2023-08-14	10.520	10.550	10.300	10.410	9.732	3,476,966
2023-08-11	10.710	10.760	10.530	10.620	9.929	6,517,341
2023-08-10	10.530	10.980	10.530	10.910	10.200	9,799,014
2023-08-09	10.450	10.460	10.370	10.400	9.723	758,688
2023-08-08	10.380	10.440	10.330	10.430	9.751	597,733
2023-08-07	10.500	10.520	10.380	10.400	9.723	982,051
2023-08-04	10.570	10.660	10.500	10.510	9.826	997,120
2023-08-03	10.670	10.680	10.490	10.570	9.882	1,195,872
2023-08-02	10.700	10.730	10.610	10.650	9.957	1,013,696
2023-08-01	10.610	10.730	10.570	10.730	10.032	1,737,659
2023-07-31	10.600	10.640	10.570	10.600	9.910	1,453,403
2023-07-28	10.500	10.600	10.400	10.580	9.891	1,744,546

← NewerPage 13 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.