Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.230	12.380	12.120	12.320	12.071	2,288,268
2026-04-17	12.180	12.300	12.110	12.160	11.914	1,908,177
2026-04-16	12.040	12.270	11.990	12.250	12.002	2,675,708
2026-04-15	12.050	12.100	11.970	12.090	11.846	2,073,100
2026-04-14	12.150	12.170	11.960	12.090	11.846	2,669,935
2026-04-13	12.330	12.360	11.930	12.190	11.944	3,457,300
2026-04-10	11.840	12.030	11.800	12.010	11.767	2,806,212
2026-04-09	11.970	12.070	11.820	11.840	11.601	3,047,500
2026-04-08	11.860	11.990	11.790	11.970	11.728	4,271,368
2026-04-07	11.450	12.020	11.410	11.910	11.669	5,058,195
2026-04-03	12.190	12.200	11.420	11.450	11.219	5,182,173
2026-04-02	12.270	12.350	12.030	12.170	11.924	4,017,209
2026-04-01	12.200	12.270	11.970	12.270	12.022	4,388,344
2026-03-31	13.000	13.050	12.160	12.180	11.934	9,076,008
2026-03-30	13.650	13.740	12.860	13.030	12.767	8,632,053
2026-03-27	13.450	13.760	13.340	13.610	13.335	8,016,457
2026-03-26	13.630	14.100	13.340	13.590	13.315	9,916,657
2026-03-25	13.500	13.920	13.200	13.760	13.482	10,419,371
2026-03-24	13.600	13.940	13.340	13.900	13.619	11,452,589
2026-03-23	14.230	14.250	13.630	13.790	13.511	12,894,734
2026-03-20	13.980	14.680	13.650	14.310	14.021	21,213,974
2026-03-19	13.230	14.190	13.190	14.190	13.903	17,539,607
2026-03-18	13.060	13.090	12.750	12.900	12.639	2,899,567
2026-03-17	13.130	13.270	13.020	13.030	12.767	2,396,300
2026-03-16	13.240	13.400	13.090	13.220	12.953	2,587,036
2026-03-13	13.600	13.750	13.220	13.270	13.002	4,450,900
2026-03-12	13.720	13.750	13.490	13.620	13.345	4,844,100
2026-03-11	13.700	13.730	13.440	13.490	13.217	5,418,036
2026-03-10	13.440	13.920	13.440	13.730	13.452	6,689,422
2026-03-09	14.600	14.900	13.930	13.950	13.668	10,774,419
2026-03-06	13.970	14.000	13.620	13.910	13.629	8,215,305
2026-03-05	14.140	14.370	13.860	14.180	13.893	11,833,894
2026-03-04	16.000	16.000	14.050	14.650	14.354	22,413,225
2026-03-03	14.530	15.370	14.500	15.370	15.059	10,701,366
2026-03-02	13.960	14.070	13.710	13.970	13.688	7,515,276
2026-02-27	13.400	13.630	13.390	13.610	13.335	2,117,036
2026-02-26	13.450	13.540	13.370	13.450	13.178	1,786,968
2026-02-25	13.500	13.560	13.410	13.450	13.178	2,124,968
2026-02-24	13.180	13.520	13.180	13.510	13.237	3,130,661
2026-02-13	13.210	13.350	13.060	13.070	12.806	1,385,745
2026-02-12	13.310	13.380	13.160	13.230	12.963	1,519,000
2026-02-11	13.330	13.380	13.250	13.320	13.051	1,563,800
2026-02-10	13.300	13.460	13.200	13.330	13.060	2,207,213
2026-02-09	13.500	13.500	13.280	13.300	13.031	2,514,100
2026-02-06	13.360	13.510	13.210	13.380	13.109	2,249,836
2026-02-05	13.510	13.510	13.260	13.270	13.002	2,142,468
2026-02-04	13.280	13.540	13.200	13.500	13.227	2,797,870
2026-02-03	13.280	13.400	13.190	13.240	12.972	2,186,168
2026-02-02	13.630	13.820	13.200	13.210	12.943	3,933,008
2026-01-30	14.000	14.080	13.630	13.780	13.501	3,678,076
2026-01-29	13.850	14.070	13.780	13.890	13.609	3,921,320
2026-01-28	13.830	14.050	13.640	13.880	13.599	3,584,732
2026-01-27	14.090	14.100	13.680	13.880	13.599	4,471,968
2026-01-26	14.330	14.350	14.060	14.180	13.893	3,465,868
2026-01-23	14.370	14.370	14.170	14.200	13.913	6,779,800
2026-01-22	14.120	14.490	14.010	14.480	14.187	9,577,929
2026-01-21	14.330	14.330	13.950	14.040	13.756	4,708,708
2026-01-20	14.340	14.470	14.080	14.190	13.903	4,480,900
2026-01-19	14.430	14.500	14.100	14.210	13.923	5,353,212
2026-01-16	14.180	14.350	13.890	13.990	13.707	6,613,836

← NewerPage 3 of 5 · 242 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.