Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.080	11.260	11.010	11.250	11.023	4,060,836
2025-07-18	11.050	11.050	10.900	10.990	10.768	2,930,917
2025-07-17	11.070	11.110	10.980	11.050	10.827	2,225,631
2025-07-16	10.920	11.220	10.880	11.040	10.817	3,472,840
2025-07-15	11.230	11.270	10.870	10.920	10.699	4,404,900
2025-07-14	11.120	11.290	11.100	11.230	11.003	2,983,866
2025-07-11	11.280	11.280	11.130	11.160	10.934	3,067,312
2025-07-10	11.250	11.370	11.160	11.230	11.003	4,674,988
2025-07-09	10.930	11.410	10.920	11.300	11.072	8,733,487
2025-07-08	10.960	11.040	10.890	10.970	10.748	3,578,523
2025-07-07	10.880	10.960	10.680	10.960	10.738	3,560,293
2025-07-04	10.810	11.070	10.770	10.880	10.660	4,921,027
2025-07-03	10.780	10.810	10.740	10.800	10.582	2,324,200
2025-07-02	10.680	10.820	10.670	10.800	10.582	4,910,704
2025-07-01	10.630	10.690	10.610	10.670	10.454	3,004,616
2025-06-30	10.610	10.670	10.550	10.630	10.415	3,171,561
2025-06-27	10.660	10.700	10.600	10.600	10.386	4,602,578
2025-06-26	10.730	10.850	10.580	10.750	10.533	7,174,486
2025-06-25	10.780	10.880	10.680	10.740	10.523	6,942,004
2025-06-24	11.010	11.200	10.670	10.870	10.650	13,547,909
2025-06-23	12.020	12.120	11.410	11.600	11.365	15,392,623
2025-06-20	11.150	11.820	10.900	11.820	11.581	19,383,692
2025-06-19	10.720	11.550	10.520	11.350	11.121	17,172,927
2025-06-18	11.000	11.130	10.690	10.790	10.572	5,441,376
2025-06-17	10.660	11.100	10.560	10.950	10.729	9,041,680
2025-06-16	10.900	11.090	10.720	10.830	10.611	9,895,932
2025-06-13	10.630	10.930	10.500	10.650	10.435	6,318,487
2025-06-12	10.720	10.720	10.540	10.650	10.435	2,803,009
2025-06-11	10.830	10.930	10.800	10.880	10.415	2,478,972
2025-06-10	11.030	11.030	10.750	10.880	10.415	2,968,572
2025-06-09	11.000	11.050	10.950	11.010	10.540	2,654,561
2025-06-06	10.970	11.020	10.900	11.000	10.530	2,770,944
2025-06-05	10.980	11.070	10.910	10.970	10.501	2,859,000
2025-06-04	10.930	10.980	10.800	10.980	10.511	3,096,648
2025-06-03	10.710	10.910	10.700	10.870	10.406	3,447,388
2025-05-30	11.000	11.050	10.800	10.810	10.348	3,318,738
2025-05-29	10.890	11.010	10.850	11.000	10.530	4,396,348
2025-05-28	10.860	11.070	10.840	10.930	10.463	6,773,062
2025-05-27	10.760	10.870	10.670	10.860	10.396	4,851,514
2025-05-26	10.640	10.760	10.570	10.750	10.291	4,654,009
2025-05-23	10.730	10.790	10.530	10.570	10.118	5,671,876
2025-05-22	10.700	10.850	10.660	10.680	10.224	6,446,909
2025-05-21	11.000	11.150	10.760	10.780	10.319	12,530,343
2025-05-20	11.200	11.400	10.910	11.180	10.702	22,250,101
2025-05-19	13.760	13.760	11.570	11.850	11.344	30,302,856
2025-05-16	12.510	12.510	12.510	12.510	11.975	3,737,745
2025-05-15	10.340	11.370	10.320	11.370	10.884	8,642,288
2025-05-14	10.420	10.420	10.180	10.340	9.898	2,159,547
2025-05-13	10.350	10.390	10.290	10.330	9.889	2,054,944
2025-05-12	10.280	10.350	10.140	10.310	9.869	2,261,310
2025-05-09	10.330	10.430	10.250	10.250	9.812	2,046,532
2025-05-08	10.150	10.390	10.070	10.340	9.898	3,446,017
2025-05-07	9.880	10.200	9.880	10.170	9.735	4,189,105
2025-05-06	9.730	9.880	9.660	9.880	9.458	3,952,978
2025-04-30	9.590	9.830	9.580	9.660	9.247	2,799,983
2025-04-29	9.800	9.800	9.510	9.610	9.199	4,142,025
2025-04-28	9.570	9.640	9.390	9.480	9.075	2,223,848
2025-04-25	9.610	9.630	9.460	9.590	9.180	1,788,964
2025-04-24	9.550	9.650	9.420	9.540	9.132	2,474,152
2025-04-23	9.350	9.500	9.350	9.460	9.056	1,991,316

← NewerPage 6 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.