Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.870	11.080	10.850	11.070	10.153	2,273,117
2022-10-31	10.800	11.000	10.700	10.860	9.961	2,370,044
2022-10-28	11.580	11.580	10.780	10.860	9.961	5,777,231
2022-10-27	11.650	11.780	11.590	11.750	10.777	2,429,712
2022-10-26	11.620	11.790	11.580	11.660	10.694	2,651,479
2022-10-25	12.070	12.080	11.400	11.620	10.658	4,211,792
2022-10-24	12.000	12.310	11.920	12.040	11.043	4,109,961
2022-10-21	12.160	12.200	11.950	12.010	11.015	3,020,365
2022-10-20	12.330	12.520	12.110	12.110	11.107	4,541,253
2022-10-19	12.540	12.620	12.280	12.320	11.300	4,715,928
2022-10-18	12.750	12.880	12.610	12.630	11.584	4,373,212
2022-10-17	12.520	12.870	12.380	12.780	11.722	6,135,319
2022-10-14	12.530	12.840	12.360	12.720	11.667	7,497,786
2022-10-13	12.350	12.600	12.160	12.530	11.492	5,663,037
2022-10-12	12.580	12.580	12.090	12.510	11.474	4,571,169
2022-10-11	12.300	12.570	11.820	12.570	11.529	5,259,009
2022-10-10	12.480	12.760	12.390	12.450	11.419	5,440,932
2022-09-30	12.350	12.390	12.070	12.270	11.254	3,560,394
2022-09-29	12.370	12.880	12.250	12.350	11.327	5,748,311
2022-09-28	12.700	13.180	12.350	12.480	11.446	7,789,322
2022-09-27	12.260	12.580	11.950	12.360	11.336	3,977,642
2022-09-26	12.900	13.000	12.200	12.260	11.245	6,600,829
2022-09-23	13.350	13.500	13.160	13.160	12.070	3,667,645
2022-09-22	13.250	13.500	13.140	13.370	12.263	4,642,968
2022-09-21	12.920	13.480	12.790	13.470	12.354	6,864,505
2022-09-20	12.700	13.040	12.700	13.000	11.923	3,604,299
2022-09-19	13.000	13.200	12.660	12.700	11.648	4,483,719
2022-09-16	13.680	13.690	13.030	13.050	11.969	5,490,741
2022-09-15	14.180	14.200	13.430	13.680	12.547	7,308,468
2022-09-14	13.480	14.430	13.240	13.990	12.831	10,516,648
2022-09-13	14.020	14.180	13.650	13.730	12.593	6,248,797
2022-09-09	14.160	14.280	13.820	14.020	12.859	6,901,218
2022-09-08	14.430	14.650	14.050	14.050	12.886	9,064,583
2022-09-07	14.810	14.950	14.480	14.740	13.519	12,950,549
2022-09-06	15.100	15.120	14.160	14.780	13.556	25,407,790
2022-09-05	13.250	14.400	13.250	14.400	13.207	7,813,799
2022-09-02	12.900	13.110	12.810	13.090	12.006	2,919,768
2022-09-01	12.810	13.150	12.790	12.890	11.822	3,339,338
2022-08-31	13.600	13.660	12.720	12.880	11.813	8,649,051
2022-08-30	14.100	14.100	13.610	13.720	12.584	6,769,083
2022-08-29	13.500	14.310	13.410	14.150	12.978	9,310,714
2022-08-26	14.320	14.350	13.640	13.790	12.648	9,839,718
2022-08-25	14.110	14.530	14.060	14.470	13.272	15,636,334
2022-08-24	14.210	14.370	13.780	14.030	12.868	13,575,378
2022-08-23	14.150	14.950	13.900	14.530	13.327	19,413,678
2022-08-22	13.430	14.300	13.400	14.130	12.960	13,261,555
2022-08-19	13.340	13.690	13.340	13.420	12.309	8,509,919
2022-08-18	13.500	13.510	13.170	13.300	12.198	5,078,789
2022-08-17	13.530	13.660	13.370	13.530	12.409	5,042,774
2022-08-16	13.500	13.580	13.350	13.420	12.309	4,380,134
2022-08-15	13.430	13.630	13.260	13.500	12.382	7,033,342
2022-08-12	13.220	13.630	13.160	13.380	12.272	8,116,995
2022-08-11	13.260	13.350	13.150	13.220	12.125	5,064,389
2022-08-10	13.320	13.350	13.120	13.240	12.143	4,740,128
2022-08-09	12.990	13.580	12.970	13.320	12.217	9,510,778
2022-08-08	13.060	13.060	12.770	13.040	11.960	4,598,276
2022-08-05	13.250	13.300	12.870	13.120	12.033	5,589,474
2022-08-04	12.950	13.340	12.930	13.210	12.116	7,199,105
2022-08-03	13.180	13.670	12.700	12.790	11.731	10,064,822
2022-08-02	14.000	14.050	13.140	13.150	12.061	14,104,195

← NewerPage 17 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.