Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.570	11.620	11.500	11.620	10.658	1,400,772
2023-01-31	11.460	11.560	11.380	11.540	10.584	1,097,079
2023-01-30	11.500	11.550	11.450	11.460	10.511	1,762,420
2023-01-20	11.380	11.430	11.310	11.420	10.474	1,315,932
2023-01-19	11.230	11.350	11.200	11.340	10.401	1,047,648
2023-01-18	11.190	11.290	11.170	11.260	10.327	936,900
2023-01-17	11.230	11.290	11.150	11.190	10.263	754,137
2023-01-16	11.170	11.250	11.140	11.250	10.318	1,168,664
2023-01-13	11.140	11.210	11.070	11.150	10.227	719,783
2023-01-12	11.100	11.220	11.100	11.120	10.199	996,008
2023-01-11	11.150	11.310	11.150	11.220	10.291	1,445,572
2023-01-10	11.300	11.330	11.160	11.180	10.254	842,931
2023-01-09	11.260	11.320	11.220	11.260	10.327	756,971
2023-01-06	11.300	11.340	11.250	11.260	10.327	1,084,156
2023-01-05	11.250	11.400	11.150	11.340	10.401	2,071,982
2023-01-04	11.230	11.270	11.170	11.200	10.272	872,197
2023-01-03	11.080	11.240	11.060	11.230	10.300	1,008,138
2022-12-30	11.020	11.110	10.980	11.080	10.162	527,154
2022-12-29	10.960	11.050	10.870	11.030	10.116	825,629
2022-12-28	11.120	11.170	10.950	10.960	10.052	1,157,396
2022-12-27	11.290	11.290	11.130	11.180	10.254	866,305
2022-12-26	11.020	11.210	11.010	11.190	10.263	773,640
2022-12-23	10.940	11.040	10.880	11.020	10.107	884,208
2022-12-22	11.290	11.340	10.920	10.940	10.034	1,559,339
2022-12-21	11.290	11.350	11.180	11.230	10.300	1,014,680
2022-12-20	11.210	11.310	11.170	11.230	10.300	841,596
2022-12-19	11.350	11.550	11.170	11.230	10.300	2,160,398
2022-12-16	11.600	11.630	11.380	11.420	10.474	2,166,574
2022-12-15	11.970	11.970	11.650	11.680	10.713	2,809,287
2022-12-14	11.970	12.040	11.800	11.940	10.951	2,856,658
2022-12-13	11.750	11.960	11.750	11.900	10.914	2,304,833
2022-12-12	11.770	11.850	11.730	11.750	10.777	1,886,118
2022-12-09	11.800	11.840	11.700	11.740	10.768	2,760,060
2022-12-08	11.900	12.010	11.820	11.820	10.841	3,142,393
2022-12-07	11.920	11.960	11.820	11.870	10.887	2,290,732
2022-12-06	12.110	12.130	11.860	11.920	10.933	3,508,207
2022-12-05	12.070	12.110	12.000	12.110	11.107	3,418,014
2022-12-02	12.140	12.200	12.020	12.060	11.061	3,983,313
2022-12-01	12.310	12.400	12.050	12.220	11.208	7,007,550
2022-11-30	12.200	12.900	12.200	12.350	11.327	12,549,446
2022-11-29	12.100	12.260	12.060	12.260	11.245	5,512,102
2022-11-28	11.880	12.230	11.650	12.230	11.217	7,017,531
2022-11-25	11.760	12.200	11.670	11.950	10.960	5,894,113
2022-11-24	11.880	11.880	11.700	11.760	10.786	2,360,203
2022-11-23	11.650	11.790	11.590	11.790	10.814	3,737,074
2022-11-22	11.610	11.740	11.520	11.600	10.639	1,939,263
2022-11-21	11.640	11.660	11.490	11.600	10.639	1,628,469
2022-11-18	11.710	11.890	11.570	11.640	10.676	3,659,714
2022-11-17	11.750	11.780	11.630	11.720	10.749	2,895,791
2022-11-16	11.610	11.890	11.560	11.850	10.869	5,515,090
2022-11-15	11.540	11.610	11.390	11.610	10.648	2,671,132
2022-11-14	11.610	11.690	11.450	11.500	10.548	2,151,400
2022-11-11	11.670	11.740	11.550	11.590	10.630	2,620,763
2022-11-10	11.490	11.560	11.340	11.540	10.584	1,797,706
2022-11-09	11.570	11.660	11.490	11.490	10.538	2,316,297
2022-11-08	11.610	11.750	11.550	11.670	10.703	2,586,351
2022-11-07	11.420	11.750	11.420	11.680	10.713	3,443,264
2022-11-04	11.240	11.440	11.190	11.400	10.456	2,863,156
2022-11-03	11.030	11.280	10.960	11.260	10.327	2,901,513
2022-11-02	11.070	11.140	10.990	11.070	10.153	2,484,835

← NewerPage 16 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.