Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.480	10.500	10.440	10.500	9.816	1,601,616
2023-07-26	10.490	10.490	10.420	10.450	9.770	1,978,747
2023-07-25	10.520	10.530	10.400	10.490	9.807	3,008,767
2023-07-24	10.970	10.970	10.400	10.530	9.845	5,006,843
2023-07-21	10.390	10.720	10.370	10.670	9.975	5,076,471
2023-07-20	10.450	10.480	10.320	10.360	9.686	922,062
2023-07-19	10.410	10.470	10.380	10.460	9.779	817,867
2023-07-18	10.400	10.440	10.330	10.410	9.732	1,050,433
2023-07-17	10.390	10.420	10.210	10.410	9.732	956,533
2023-07-14	10.400	10.400	10.340	10.360	9.686	417,740
2023-07-13	10.370	10.440	10.310	10.390	9.714	664,116
2023-07-12	10.410	10.420	10.290	10.340	9.667	842,077
2023-07-11	10.400	10.420	10.360	10.410	9.732	655,047
2023-07-10	10.360	10.420	10.340	10.400	9.723	908,769
2023-07-07	10.300	10.390	10.270	10.340	9.667	738,576
2023-07-06	10.330	10.350	10.280	10.320	9.648	720,178
2023-07-05	10.380	10.380	10.310	10.340	9.667	889,499
2023-07-04	10.380	10.410	10.310	10.360	9.686	947,703
2023-07-03	10.310	10.390	10.270	10.380	9.704	1,474,479
2023-06-30	10.250	10.300	10.200	10.270	9.601	1,096,996
2023-06-29	10.200	10.270	10.170	10.250	9.583	889,523
2023-06-28	10.170	10.270	10.130	10.230	9.564	1,262,400
2023-06-27	10.100	10.200	9.990	10.180	9.517	984,730
2023-06-26	10.040	10.210	9.960	10.100	9.443	1,390,358
2023-06-21	10.070	10.110	10.030	10.040	9.386	552,247
2023-06-20	10.130	10.160	10.060	10.070	9.414	575,162
2023-06-19	10.170	10.240	10.120	10.130	9.471	1,023,034
2023-06-16	10.180	10.310	10.160	10.200	9.536	1,325,620
2023-06-15	10.220	10.300	10.160	10.190	9.527	749,657
2023-06-14	10.220	10.220	10.160	10.170	9.508	444,314
2023-06-13	10.200	10.220	10.140	10.200	9.536	610,856
2023-06-12	10.160	10.190	10.060	10.180	9.517	803,140
2023-06-09	10.170	10.230	10.120	10.160	9.499	805,359
2023-06-08	10.180	10.230	10.110	10.140	9.480	602,152
2023-06-07	10.090	10.210	10.050	10.180	9.517	772,997
2023-06-06	10.210	10.300	10.070	10.100	9.443	1,238,388
2023-06-05	10.180	10.280	10.140	10.230	9.564	792,927
2023-06-02	10.170	10.230	10.110	10.200	9.536	871,252
2023-06-01	10.100	10.160	10.070	10.140	9.480	1,279,581
2023-05-31	10.250	10.260	10.130	10.130	9.471	1,512,200
2023-05-30	10.360	10.500	10.240	10.330	9.658	2,124,286
2023-05-29	10.440	10.600	10.340	10.440	9.760	2,792,881
2023-05-26	10.680	10.750	10.330	10.490	9.807	5,199,913
2023-05-25	10.310	11.280	10.290	10.800	10.097	6,888,161
2023-05-24	10.300	10.380	10.230	10.310	9.639	670,760
2023-05-23	10.440	10.500	10.290	10.320	9.648	784,041
2023-05-22	10.280	10.560	10.280	10.460	9.779	983,616
2023-05-19	10.430	10.430	10.230	10.350	9.676	759,072
2023-05-18	10.540	10.570	10.450	10.550	9.676	889,536
2023-05-17	10.390	10.520	10.380	10.520	9.649	835,545
2023-05-16	10.450	10.490	10.390	10.440	9.575	704,424
2023-05-15	10.380	10.430	10.230	10.410	9.548	829,273
2023-05-12	10.420	10.460	10.300	10.330	9.474	776,089
2023-05-11	10.310	10.460	10.260	10.380	9.520	801,605
2023-05-10	10.290	10.360	10.250	10.280	9.429	802,272
2023-05-09	10.420	10.470	10.290	10.290	9.438	756,426
2023-05-08	10.390	10.520	10.300	10.430	9.566	869,175
2023-05-05	10.440	10.480	10.310	10.340	9.484	697,049
2023-05-04	10.210	10.490	10.210	10.440	9.575	1,213,180
2023-04-28	10.200	10.330	10.100	10.320	9.465	1,090,289

← NewerPage 14 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.