Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.280	15.610	15.180	15.550	10.039	2,093,339
2022-01-28	15.110	15.290	14.910	15.040	9.710	1,451,392
2022-01-27	15.260	15.350	15.010	15.010	9.691	1,279,731
2022-01-26	15.320	15.350	15.090	15.230	9.833	1,292,952
2022-01-25	15.600	15.730	15.080	15.080	9.736	2,082,758
2022-01-24	15.660	15.720	15.490	15.690	10.130	1,019,360
2022-01-21	15.680	15.710	15.400	15.660	10.110	1,800,871
2022-01-20	16.180	16.190	15.620	15.640	10.097	3,089,362
2022-01-19	16.200	16.280	16.150	16.200	10.459	1,238,284
2022-01-18	16.370	16.370	16.130	16.190	10.452	2,540,398
2022-01-17	16.250	16.370	16.180	16.320	10.536	2,055,626
2022-01-14	16.570	16.580	16.280	16.300	10.523	2,748,239
2022-01-13	16.740	16.880	16.500	16.550	10.685	2,120,185
2022-01-12	16.500	16.630	16.460	16.620	10.730	1,920,007
2022-01-11	16.520	16.640	16.440	16.500	10.653	1,846,624
2022-01-10	16.800	16.820	16.370	16.580	10.704	3,427,662
2022-01-07	17.090	17.170	16.830	16.960	10.950	3,210,371
2022-01-06	16.660	17.100	16.570	16.980	10.962	3,282,006
2022-01-05	16.940	17.000	16.640	16.730	10.801	2,957,417
2022-01-04	16.880	16.970	16.760	16.930	10.930	2,551,591
2021-12-31	16.820	16.880	16.710	16.820	10.859	2,064,534
2021-12-30	16.720	16.920	16.720	16.810	10.853	2,087,098
2021-12-29	17.100	17.100	16.760	16.760	10.820	3,946,543
2021-12-28	17.490	17.510	17.090	17.150	11.072	3,100,774
2021-12-27	17.040	17.520	16.910	17.410	11.240	3,756,245
2021-12-24	17.400	17.650	17.070	17.080	11.027	3,560,656
2021-12-23	17.350	17.520	17.090	17.460	11.272	3,340,977
2021-12-22	17.490	17.940	17.390	17.460	11.272	5,706,564
2021-12-21	17.000	17.250	16.910	17.240	11.130	2,155,926
2021-12-20	17.170	17.240	17.090	17.130	11.059	4,573,427
2021-12-17	18.120	18.120	17.670	17.740	11.453	5,583,648
2021-12-16	17.510	18.170	17.510	18.150	11.718	9,712,182
2021-12-15	17.200	17.460	17.180	17.320	11.182	3,224,436
2021-12-14	17.480	17.530	17.160	17.210	11.111	3,506,749
2021-12-13	17.370	17.550	17.330	17.480	11.285	3,101,507
2021-12-10	17.480	17.600	17.320	17.360	11.208	2,828,283
2021-12-09	17.470	17.600	17.120	17.530	11.318	3,893,639
2021-12-08	17.380	17.560	17.300	17.470	11.279	3,667,240
2021-12-07	17.800	17.980	17.100	17.430	11.253	6,169,168
2021-12-06	18.300	18.480	17.760	17.800	11.492	5,947,144
2021-12-03	18.630	18.850	18.160	18.300	11.815	6,508,579
2021-12-02	19.010	19.280	18.580	18.630	12.028	6,601,683
2021-12-01	18.430	19.080	18.330	19.010	12.273	7,080,064
2021-11-30	18.630	19.200	18.330	18.500	11.944	5,694,673
2021-11-29	18.430	18.770	18.240	18.630	12.028	5,211,126
2021-11-26	18.700	19.250	18.550	18.950	12.234	7,029,037
2021-11-25	19.280	19.650	18.710	18.750	12.105	8,390,432
2021-11-24	19.550	19.760	19.160	19.280	12.447	8,964,820
2021-11-23	19.310	19.580	19.030	19.550	12.622	10,752,040
2021-11-22	18.970	19.630	18.660	19.580	12.641	17,078,285
2021-11-19	18.080	18.950	17.860	18.900	12.202	15,263,825
2021-11-18	18.180	18.570	18.010	18.080	11.673	11,130,502
2021-11-17	17.500	19.000	17.490	18.700	12.073	18,407,851
2021-11-16	17.290	17.530	16.950	17.490	11.292	7,252,023
2021-11-15	17.090	17.360	16.990	17.200	11.105	5,022,008
2021-11-12	17.240	17.300	16.740	16.980	10.962	6,221,592
2021-11-11	17.320	17.390	17.110	17.240	11.130	5,614,365
2021-11-10	17.900	18.000	17.310	17.430	11.253	8,345,905
2021-11-09	18.040	18.260	17.820	18.170	11.731	9,607,951
2021-11-08	17.650	18.280	17.390	18.280	11.802	15,036,402

← NewerPage 20 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.