Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.280	15.460	15.100	15.390	9.936	2,487,984
2022-05-06	14.950	15.430	14.880	15.280	9.865	3,455,284
2022-05-05	14.950	15.570	14.710	15.270	9.858	4,228,688
2022-04-29	14.070	14.760	14.070	14.640	9.452	3,461,730
2022-04-28	14.400	14.590	13.830	14.040	9.064	3,848,813
2022-04-27	13.890	14.550	13.400	14.520	9.374	6,973,613
2022-04-26	14.850	15.040	13.930	14.020	9.051	4,734,132
2022-04-25	15.760	15.820	14.880	14.900	9.620	5,827,776
2022-04-22	16.250	16.480	15.990	16.130	10.414	5,376,460
2022-04-21	16.680	16.920	16.290	16.360	10.562	5,855,888
2022-04-20	16.600	16.950	16.510	16.680	10.769	6,016,531
2022-04-19	16.870	17.080	16.410	16.950	10.943	8,227,156
2022-04-18	15.940	16.790	15.670	16.750	10.814	8,133,330
2022-04-15	16.050	16.270	15.880	16.050	10.362	4,616,778
2022-04-14	15.680	16.060	15.680	16.000	10.330	3,814,120
2022-04-13	15.550	15.920	15.500	15.660	10.110	3,222,234
2022-04-12	15.370	15.720	15.090	15.590	10.065	3,888,590
2022-04-11	15.480	15.570	14.940	15.010	9.691	2,945,406
2022-04-08	16.010	16.130	15.390	15.530	10.026	3,588,863
2022-04-07	16.300	16.310	15.800	15.870	10.246	3,834,479
2022-04-06	16.130	16.340	15.970	16.300	10.523	3,900,180
2022-04-01	16.170	16.340	15.960	16.000	10.330	4,474,440
2022-03-31	15.750	16.280	15.670	16.120	10.407	6,007,201
2022-03-30	15.650	15.820	15.420	15.660	10.110	5,197,321
2022-03-29	15.410	15.500	15.120	15.320	9.891	3,762,216
2022-03-28	15.260	15.510	15.010	15.200	9.813	3,254,072
2022-03-25	15.190	15.620	15.170	15.420	9.955	5,695,625
2022-03-24	15.170	16.300	15.070	15.510	10.013	8,832,976
2022-03-23	15.030	15.230	15.000	15.020	9.697	2,478,246
2022-03-22	15.100	15.270	14.950	15.050	9.716	3,566,613
2022-03-21	14.900	15.190	14.790	15.160	9.787	3,652,225
2022-03-18	14.600	15.130	14.600	14.900	9.620	3,881,358
2022-03-17	14.600	14.850	14.490	14.580	9.413	4,685,540
2022-03-16	14.500	14.550	13.810	14.450	9.329	4,980,877
2022-03-15	15.390	15.480	14.020	14.030	9.058	6,524,950
2022-03-14	16.010	16.110	15.330	15.350	9.910	4,136,372
2022-03-11	16.070	16.140	15.620	16.010	10.336	3,940,885
2022-03-10	16.510	16.670	16.130	16.230	10.478	6,031,170
2022-03-09	16.990	17.090	15.720	16.520	10.665	7,104,013
2022-03-08	17.320	17.480	16.700	16.940	10.937	8,008,142
2022-03-07	18.200	18.340	17.460	17.650	11.395	8,143,285
2022-03-04	18.180	18.520	17.550	17.840	11.518	12,344,354
2022-03-03	18.020	19.050	18.010	18.660	12.047	18,191,491
2022-03-02	18.170	18.430	17.750	17.810	11.498	10,636,546
2022-03-01	17.510	17.690	17.270	17.670	11.408	8,510,001
2022-02-28	18.110	18.460	17.400	17.430	11.253	12,877,310
2022-02-25	18.000	18.630	17.690	18.140	11.711	16,570,793
2022-02-24	17.910	19.230	17.910	18.890	12.196	26,612,319
2022-02-23	17.920	17.920	17.260	17.480	11.285	16,184,055
2022-02-22	16.650	18.040	16.370	18.040	11.647	21,740,127
2022-02-21	16.140	16.440	16.090	16.400	10.588	2,379,768
2022-02-18	15.940	16.200	15.900	16.160	10.433	1,410,510
2022-02-17	16.050	16.310	15.950	16.110	10.401	2,088,138
2022-02-16	15.900	16.040	15.850	16.020	10.343	1,546,868
2022-02-15	15.960	15.990	15.730	15.850	10.233	972,944
2022-02-14	15.900	16.050	15.730	15.860	10.239	1,402,391
2022-02-11	16.010	16.050	15.780	15.830	10.220	1,514,944
2022-02-10	15.950	16.090	15.830	16.020	10.343	1,733,696
2022-02-09	16.060	16.060	15.710	15.940	10.291	2,589,911
2022-02-08	15.500	16.400	15.410	16.070	10.375	3,583,145

← NewerPage 19 of 21 · 1,217 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.