Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.940	14.310	13.920	14.100	12.932	10,848,182
2022-07-29	13.930	14.380	13.810	14.120	12.951	18,388,362
2022-07-28	14.000	15.040	13.820	14.150	12.978	30,552,466
2022-07-27	12.610	13.700	12.540	13.700	12.565	8,454,100
2022-07-26	12.230	12.490	12.110	12.450	11.419	3,532,182
2022-07-25	12.350	12.540	12.220	12.300	11.281	2,772,501
2022-07-22	12.240	12.450	12.230	12.320	11.300	2,976,143
2022-07-21	12.480	12.520	12.170	12.270	11.254	3,978,168
2022-07-20	12.300	12.500	12.260	12.450	11.419	4,165,098
2022-07-19	12.350	12.480	12.180	12.300	11.281	2,963,656
2022-07-18	11.890	12.410	11.800	12.300	11.281	5,984,743
2022-07-15	12.150	12.330	11.860	11.900	10.914	3,716,597
2022-07-14	12.230	12.250	11.720	12.120	11.116	6,218,797
2022-07-13	12.330	12.450	11.120	12.170	11.162	5,595,695
2022-07-12	12.280	12.740	12.150	12.360	11.336	8,108,221
2022-07-11	12.010	12.380	12.010	12.240	11.226	4,864,888
2022-07-08	12.100	12.200	11.960	12.050	11.052	3,950,406
2022-07-07	12.050	12.230	11.950	12.050	11.052	4,643,447
2022-07-06	11.930	12.080	11.810	12.050	11.052	5,030,830
2022-07-05	11.750	12.290	11.720	12.060	11.061	7,493,400
2022-07-04	11.320	11.890	11.240	11.890	10.905	7,228,000
2022-07-01	11.290	11.360	11.220	11.310	10.373	1,344,127
2022-06-30	11.270	11.420	11.220	11.260	10.327	1,989,237
2022-06-29	11.510	11.540	11.200	11.220	10.291	3,019,781
2022-06-28	11.470	11.560	11.410	11.530	10.575	2,250,696
2022-06-27	11.410	11.480	11.300	11.420	10.474	2,233,849
2022-06-24	11.390	11.460	11.320	11.360	10.419	2,027,804
2022-06-23	11.260	11.400	11.180	11.390	10.447	1,850,144
2022-06-22	11.610	11.610	11.270	11.270	10.337	2,404,522
2022-06-21	11.750	11.770	11.460	11.600	10.639	2,768,386
2022-06-20	11.840	11.840	11.600	11.690	10.722	3,221,844
2022-06-17	11.950	12.030	11.690	11.820	10.841	3,080,132
2022-06-16	12.020	12.190	11.860	11.930	10.942	3,719,992
2022-06-15	12.350	12.400	12.040	12.040	11.043	5,398,699
2022-06-14	12.020	12.420	11.890	12.350	11.327	5,575,750
2022-06-13	12.140	12.340	12.020	12.120	11.116	4,669,919
2022-06-10	11.750	12.320	11.740	12.220	11.208	7,026,431
2022-06-09	12.090	12.220	11.750	11.920	10.933	7,066,082
2022-06-08	11.680	12.760	11.620	12.030	11.034	9,496,929
2022-06-07	11.560	11.830	11.510	11.600	10.639	4,208,461
2022-06-06	11.340	11.530	11.320	11.510	10.557	2,790,925
2022-06-02	11.400	11.400	11.150	11.340	10.401	2,027,507
2022-06-01	11.390	11.460	11.200	11.370	10.428	2,451,776
2022-05-31	11.310	11.440	11.180	11.430	10.483	2,844,168
2022-05-30	11.320	11.390	11.170	11.310	10.373	1,946,189
2022-05-27	11.350	11.400	11.180	11.260	10.327	2,933,545
2022-05-26	11.220	11.310	11.030	11.300	10.364	2,984,231
2022-05-25	10.750	11.130	10.750	11.110	10.190	2,418,485
2022-05-24	11.290	11.380	10.770	10.800	9.906	3,087,416
2022-05-23	11.080	11.300	11.070	11.290	10.355	2,725,817
2022-05-20	11.130	11.210	10.970	11.080	10.162	2,918,319
2022-05-19	10.760	11.280	10.630	11.140	10.217	2,765,229
2022-05-18	11.170	11.170	10.900	10.910	10.006	2,379,068
2022-05-17	11.120	11.250	10.800	10.960	10.052	4,104,995
2022-05-16	11.430	11.460	10.220	11.260	10.327	3,298,980
2022-05-13	16.080	16.080	15.790	15.930	10.285	3,455,256
2022-05-12	16.000	16.150	15.700	15.940	10.291	3,145,133
2022-05-11	15.630	16.310	15.630	16.030	10.349	4,657,959
2022-05-10	15.420	15.690	15.260	15.620	10.084	3,414,021
2022-05-09	15.280	15.460	15.100	15.390	9.936	2,487,984

← NewerPage 18 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.