Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.900	14.700	13.900	14.250	13.962	9,668,684
2026-01-14	13.680	14.680	13.670	14.120	13.835	12,060,200
2026-01-13	13.700	13.830	13.540	13.710	13.433	4,190,280
2026-01-12	13.660	13.690	13.540	13.680	13.403	3,356,488
2026-01-09	13.600	13.710	13.550	13.660	13.384	3,437,578
2026-01-08	13.440	13.650	13.360	13.630	13.354	3,733,400
2026-01-07	13.380	13.520	13.300	13.400	13.129	2,656,258
2026-01-06	13.560	13.560	13.380	13.430	13.158	3,292,012
2026-01-05	13.270	13.420	13.190	13.410	13.139	3,248,181
2025-12-31	13.250	13.310	13.160	13.180	12.914	2,078,539
2025-12-30	13.170	13.560	13.130	13.280	13.011	3,360,480
2025-12-29	13.370	13.390	13.190	13.250	12.982	2,217,392
2025-12-26	13.500	13.510	13.240	13.250	12.982	4,137,208
2025-12-25	13.640	13.950	13.500	13.510	13.237	6,629,600
2025-12-24	13.370	13.410	13.220	13.390	13.119	1,463,457
2025-12-23	13.390	13.530	13.220	13.310	13.041	2,005,860
2025-12-22	13.330	13.440	13.330	13.390	13.119	1,649,900
2025-12-19	13.100	13.320	13.080	13.320	13.051	2,050,796
2025-12-18	12.940	13.270	12.940	13.160	12.894	2,045,848
2025-12-17	13.190	13.190	12.850	13.040	12.776	2,616,472
2025-12-16	13.390	13.470	13.110	13.110	12.845	2,154,600
2025-12-15	13.270	13.480	13.230	13.420	13.149	2,044,917
2025-12-12	13.250	13.480	13.220	13.260	12.992	1,916,495
2025-12-11	13.530	13.530	13.250	13.300	13.031	2,082,108
2025-12-10	13.420	13.520	13.340	13.440	13.168	1,478,474
2025-12-09	13.530	13.700	13.400	13.420	13.149	2,241,700
2025-12-08	13.500	13.640	13.500	13.540	13.266	2,115,480
2025-12-05	13.370	13.510	13.250	13.500	13.227	2,502,865
2025-12-04	13.580	13.630	13.320	13.450	13.178	2,806,788
2025-12-03	13.640	13.700	13.490	13.580	13.305	2,436,749
2025-12-02	13.850	13.890	13.570	13.640	13.364	2,253,600
2025-12-01	13.770	13.950	13.770	13.840	13.560	2,083,168
2025-11-28	13.750	13.860	13.600	13.830	13.550	2,067,025
2025-11-27	13.650	13.830	13.610	13.680	13.403	2,111,776
2025-11-26	13.860	13.920	13.610	13.640	13.364	2,148,000
2025-11-25	13.680	13.890	13.600	13.770	13.492	2,859,444
2025-11-24	13.600	13.770	13.450	13.670	13.394	2,727,468
2025-11-21	13.980	14.160	13.480	13.570	13.296	4,558,551
2025-11-20	14.250	14.310	13.950	14.100	13.815	4,179,680
2025-11-19	14.810	14.810	14.200	14.260	13.972	5,523,704
2025-11-18	14.950	15.130	14.600	14.810	14.511	4,723,645
2025-11-17	15.100	15.280	14.900	14.950	14.648	6,640,241
2025-11-14	14.530	15.520	14.500	15.300	14.991	12,748,342
2025-11-13	14.600	14.630	14.280	14.520	14.226	4,230,319
2025-11-12	15.100	15.170	14.430	14.530	14.236	8,007,260
2025-11-11	14.990	15.300	14.900	15.110	14.804	4,081,800
2025-11-10	15.400	15.450	14.970	14.990	14.687	6,711,636
2025-11-07	15.580	16.170	15.370	15.430	15.118	7,091,672
2025-11-06	15.630	15.780	15.460	15.630	15.314	4,529,082
2025-11-05	15.330	15.850	15.320	15.720	15.402	4,871,329
2025-11-04	15.870	15.990	15.470	15.610	15.294	4,887,325
2025-11-03	15.300	15.960	15.300	15.740	15.422	7,569,354
2025-10-31	15.220	15.580	15.000	15.340	15.030	7,578,154
2025-10-30	15.900	16.080	15.800	15.810	15.490	6,318,436
2025-10-29	15.800	16.060	15.700	15.980	15.657	6,502,168
2025-10-28	16.000	16.200	15.900	15.910	15.588	6,379,062
2025-10-27	16.000	16.310	15.800	16.160	15.833	8,250,052
2025-10-24	16.110	16.420	15.890	16.000	15.676	11,246,959
2025-10-23	16.800	17.090	16.340	16.400	16.068	10,552,430
2025-10-22	17.130	17.440	16.800	16.940	16.597	12,050,122

← NewerPage 4 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.