Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.600	9.800	9.350	9.470	9.470	3,981,290
2026-07-16	9.400	9.630	9.270	9.580	9.580	2,682,000
2026-07-15	9.250	9.490	9.200	9.440	9.440	3,136,000
2026-07-14	9.150	9.370	9.110	9.360	9.360	3,422,340
2026-07-13	9.250	9.450	9.050	9.110	9.110	3,017,600
2026-07-10	8.960	9.250	8.760	9.070	9.070	2,288,948
2026-07-09	9.130	9.260	8.910	8.960	8.960	2,333,000
2026-07-08	9.030	9.320	9.030	9.130	9.130	1,753,900
2026-07-07	9.400	9.440	9.050	9.110	9.110	1,697,538
2026-07-06	9.420	9.600	9.380	9.440	9.440	2,161,282
2026-07-03	9.290	9.550	9.090	9.490	9.490	3,263,040
2026-07-02	9.060	9.340	9.000	9.170	9.170	2,486,700
2026-07-01	8.900	9.160	8.830	9.060	9.060	2,736,486
2026-06-30	8.900	9.030	8.780	8.890	8.890	1,949,000
2026-06-29	8.850	9.060	8.610	8.910	8.910	2,734,841
2026-06-26	9.180	9.180	8.790	8.940	8.940	3,346,600
2026-06-25	9.260	9.260	8.940	9.110	9.110	3,357,358
2026-06-24	9.690	9.750	9.210	9.260	9.260	3,301,400
2026-06-23	9.800	10.000	9.770	9.890	9.690	3,231,197
2026-06-22	9.690	9.750	9.330	9.710	9.514	3,197,013
2026-06-18	9.760	9.860	9.630	9.690	9.494	2,413,492
2026-06-17	9.950	10.000	9.800	9.830	9.631	2,722,264
2026-06-16	10.080	10.140	9.760	10.020	9.817	3,897,304
2026-06-15	10.250	10.250	9.970	10.060	9.857	5,758,969
2026-06-12	10.510	10.540	9.920	10.200	9.994	7,923,500
2026-06-11	10.600	10.760	10.210	10.460	10.249	3,762,300
2026-06-10	10.670	10.750	10.460	10.510	10.298	2,434,044
2026-06-09	11.020	11.180	10.650	10.750	10.533	1,906,568
2026-06-08	10.930	11.230	10.800	11.010	10.787	2,629,568
2026-06-05	11.070	11.200	10.780	11.120	10.895	2,463,168
2026-06-04	11.340	11.490	10.960	11.050	10.827	2,589,300
2026-06-03	11.880	11.880	11.210	11.350	11.121	3,663,477
2026-06-02	11.890	11.990	11.630	11.740	11.503	3,157,931
2026-06-01	11.350	11.940	11.260	11.890	11.650	3,596,298
2026-05-29	11.700	11.700	11.330	11.390	11.160	2,486,121
2026-05-28	11.940	11.990	11.400	11.680	11.444	3,176,127
2026-05-27	12.200	12.240	11.750	11.940	11.699	2,694,100
2026-05-26	12.300	12.460	11.980	12.200	11.953	3,383,568
2026-05-25	13.080	13.170	12.330	12.470	12.218	5,438,253
2026-05-22	12.940	13.380	12.930	13.160	12.894	3,567,969
2026-05-21	13.240	13.330	12.940	12.980	12.718	5,330,000
2026-05-20	13.370	13.700	13.370	13.480	13.207	5,843,900
2026-05-19	13.430	13.530	13.240	13.490	13.217	4,280,408
2026-05-18	13.490	13.550	13.180	13.430	13.158	4,733,800
2026-05-15	13.280	13.500	13.090	13.420	13.149	6,811,600
2026-05-14	13.180	13.790	13.070	13.340	13.070	7,832,049
2026-05-13	13.260	13.290	13.020	13.140	12.874	4,614,757
2026-05-12	13.480	13.630	13.000	13.140	12.874	7,322,656
2026-05-11	13.170	13.810	12.810	13.360	13.090	17,307,511
2026-05-08	11.950	13.040	11.860	13.040	12.776	11,165,583
2026-05-07	12.200	12.200	11.780	11.850	11.610	3,599,100
2026-05-06	12.140	12.180	11.880	12.110	11.865	3,317,368
2026-04-30	12.240	12.430	12.120	12.140	11.895	3,670,075
2026-04-29	12.260	12.600	12.260	12.290	12.042	4,739,000
2026-04-28	12.600	12.700	12.220	12.660	12.404	6,729,700
2026-04-27	12.550	12.950	12.320	12.880	12.620	4,290,776
2026-04-24	12.660	12.790	12.450	12.620	12.365	3,618,900
2026-04-23	12.350	12.630	12.320	12.600	12.345	3,885,860
2026-04-22	12.600	12.720	12.330	12.380	12.130	4,323,982
2026-04-21	12.320	12.640	12.230	12.600	12.345	4,238,462

← NewerPage 2 of 3 · 121 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.