Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.970	17.970	16.750	17.290	16.940	20,762,050
2025-10-20	16.550	18.000	16.520	17.980	17.616	25,925,464
2025-10-17	16.400	17.470	16.280	16.750	16.411	19,010,041
2025-10-16	16.800	16.980	16.320	16.450	16.117	15,979,115
2025-10-15	17.440	17.800	16.650	17.290	16.940	22,316,411
2025-10-14	16.630	17.980	16.440	17.970	17.607	29,305,923
2025-10-13	15.940	17.130	15.280	16.770	16.431	29,078,054
2025-10-10	14.630	16.060	14.400	16.060	15.735	11,875,802
2025-10-09	14.050	14.680	14.050	14.600	14.305	6,721,461
2025-09-30	14.080	14.270	14.050	14.050	13.766	4,458,955
2025-09-29	14.600	14.600	14.020	14.170	13.883	7,493,843
2025-09-26	15.120	15.350	14.620	14.670	14.373	7,184,623
2025-09-25	15.500	15.540	15.150	15.190	14.883	9,455,213
2025-09-24	15.150	16.500	15.150	15.790	15.471	14,572,692
2025-09-23	15.750	15.750	14.610	15.200	14.893	10,383,264
2025-09-22	15.280	16.000	15.010	15.810	15.490	17,024,445
2025-09-19	14.640	15.350	14.600	15.240	14.932	13,152,774
2025-09-18	14.670	14.970	14.590	14.710	14.413	5,954,821
2025-09-17	14.690	14.950	14.640	14.750	14.452	3,508,621
2025-09-16	14.860	14.860	14.600	14.680	14.383	5,212,122
2025-09-15	14.820	15.150	14.700	14.980	14.677	6,842,313
2025-09-12	14.890	14.930	14.770	14.860	14.560	3,628,600
2025-09-11	14.720	14.910	14.520	14.900	14.599	4,151,135
2025-09-10	14.660	14.850	14.640	14.770	14.471	3,735,769
2025-09-09	14.860	14.870	14.530	14.680	14.383	3,437,046
2025-09-08	14.760	14.960	14.680	14.880	14.579	3,950,821
2025-09-05	14.650	14.770	14.380	14.770	14.471	3,236,295
2025-09-04	14.550	14.770	14.460	14.670	14.373	4,260,562
2025-09-03	14.990	14.990	14.550	14.600	14.305	4,349,129
2025-09-02	15.110	15.120	14.640	14.940	14.638	5,459,893
2025-09-01	15.170	15.170	15.020	15.110	14.804	3,645,651
2025-08-29	15.200	15.270	15.010	15.060	14.755	4,714,593
2025-08-28	15.100	15.310	14.680	15.290	14.981	8,280,568
2025-08-27	15.710	15.810	15.160	15.170	14.863	10,347,166
2025-08-26	16.110	16.150	15.810	15.860	15.539	8,089,926
2025-08-25	16.050	16.130	15.740	16.100	15.774	9,704,345
2025-08-22	16.200	16.260	15.850	15.970	15.647	12,285,106
2025-08-21	16.140	16.750	16.120	16.420	16.088	14,220,087
2025-08-20	17.100	17.180	16.080	16.150	15.823	19,839,262
2025-08-19	18.480	18.490	17.240	17.450	17.097	30,306,381
2025-08-18	20.530	20.860	18.600	19.150	18.763	47,032,700
2025-08-15	16.950	19.570	16.950	19.570	19.174	37,824,374
2025-08-14	20.960	21.640	17.790	17.790	17.430	39,740,648
2025-08-13	18.860	19.770	18.330	19.770	19.370	27,735,686
2025-08-12	16.800	17.970	15.730	17.970	17.607	36,618,942
2025-08-11	17.500	17.880	16.250	16.340	16.010	37,826,654
2025-08-08	16.900	16.900	16.900	16.900	16.558	10,589,326
2025-08-07	13.960	15.360	12.690	15.360	15.049	35,905,701
2025-08-06	13.960	13.960	13.960	13.960	13.678	5,821,254
2025-08-05	11.550	12.690	11.450	12.690	12.433	13,217,555
2025-08-04	11.360	11.760	11.300	11.540	11.307	6,741,159
2025-08-01	11.150	11.380	11.150	11.360	11.130	3,381,004
2025-07-31	11.250	11.380	11.130	11.190	10.964	3,648,608
2025-07-30	11.190	11.310	11.120	11.300	11.072	3,317,823
2025-07-29	11.210	11.260	11.070	11.190	10.964	1,814,662
2025-07-28	11.240	11.270	11.180	11.210	10.983	2,027,348
2025-07-25	11.230	11.270	11.150	11.240	11.013	2,366,369
2025-07-24	11.180	11.250	11.160	11.230	11.003	2,440,386
2025-07-23	11.300	11.350	11.170	11.200	10.974	2,507,514
2025-07-22	11.260	11.300	11.160	11.290	11.062	2,453,389

← NewerPage 5 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.