Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.350	9.500	9.350	9.460	9.056	1,991,316
2025-04-22	9.250	9.360	9.220	9.330	8.931	2,111,427
2025-04-21	9.150	9.270	9.010	9.240	8.845	3,248,986
2025-04-18	9.410	9.410	9.050	9.160	8.769	4,852,632
2025-04-17	9.340	9.610	9.340	9.560	9.151	1,745,876
2025-04-16	9.450	9.490	9.210	9.410	9.008	1,480,800
2025-04-15	9.410	9.480	9.350	9.470	9.065	1,668,680
2025-04-14	9.280	9.520	9.280	9.410	9.008	2,805,593
2025-04-11	9.320	9.390	9.200	9.280	8.883	3,176,628
2025-04-10	9.170	9.550	9.030	9.470	9.065	3,947,836
2025-04-09	8.920	9.010	8.380	8.940	8.558	3,517,062
2025-04-08	9.150	9.210	8.830	9.010	8.625	3,824,326
2025-04-07	9.680	9.800	9.170	9.170	8.778	2,949,300
2025-04-03	10.150	10.220	10.030	10.190	9.755	1,306,760
2025-04-02	10.190	10.240	10.080	10.160	9.726	1,391,218
2025-04-01	9.910	10.290	9.900	10.160	9.726	2,486,680
2025-03-31	10.090	10.090	9.830	9.860	9.439	1,796,236
2025-03-28	10.310	10.340	10.030	10.080	9.649	2,263,244
2025-03-27	10.430	10.440	10.250	10.300	9.860	2,057,490
2025-03-26	10.280	10.400	10.200	10.360	9.917	2,120,877
2025-03-25	10.190	10.310	10.120	10.260	9.822	2,248,920
2025-03-24	10.400	10.400	10.080	10.230	9.793	2,407,576
2025-03-21	10.410	10.450	10.250	10.320	9.879	2,027,298
2025-03-20	10.410	10.460	10.320	10.370	9.927	1,961,704
2025-03-19	10.380	10.470	10.340	10.410	9.965	2,152,713
2025-03-18	10.380	10.440	10.320	10.390	9.946	1,781,865
2025-03-17	10.300	10.400	10.260	10.380	9.936	2,313,887
2025-03-14	10.170	10.310	10.140	10.280	9.841	2,559,598
2025-03-13	10.070	10.200	9.970	10.200	9.764	2,961,598
2025-03-12	10.000	10.070	9.950	10.070	9.640	1,597,239
2025-03-11	10.110	10.110	9.930	10.000	9.573	1,267,399
2025-03-10	9.990	10.130	9.930	10.090	9.659	1,842,260
2025-03-07	9.920	10.020	9.920	9.940	9.515	1,322,824
2025-03-06	9.950	10.100	9.920	9.990	9.563	1,514,663
2025-03-05	10.060	10.100	9.880	9.990	9.563	1,361,500
2025-03-04	9.980	10.040	9.850	10.040	9.611	1,845,210
2025-03-03	9.800	10.000	9.780	9.940	9.515	2,244,555
2025-02-28	9.930	10.030	9.780	9.800	9.381	2,715,022
2025-02-27	9.930	9.970	9.800	9.930	9.506	1,606,538
2025-02-26	9.870	10.000	9.870	9.930	9.506	1,200,232
2025-02-25	9.880	9.950	9.860	9.860	9.439	1,329,236
2025-02-24	9.940	10.000	9.880	9.930	9.506	1,950,052
2025-02-21	9.990	10.070	9.860	9.910	9.487	2,001,826
2025-02-20	9.990	10.070	9.950	10.040	9.611	2,048,177
2025-02-19	9.920	10.000	9.900	9.980	9.554	1,374,653
2025-02-18	10.020	10.060	9.900	9.960	9.534	2,274,724
2025-02-17	9.850	10.070	9.770	10.020	9.592	2,359,373
2025-02-14	9.880	9.950	9.750	9.810	9.391	1,902,209
2025-02-13	9.970	10.070	9.880	9.880	9.458	2,276,580
2025-02-12	9.970	10.070	9.900	9.970	9.544	2,178,852
2025-02-11	10.040	10.090	9.940	10.050	9.621	1,988,785
2025-02-10	10.070	10.100	9.980	10.030	9.601	2,019,565
2025-02-07	10.030	10.170	9.950	10.030	9.601	2,214,080
2025-02-06	9.970	10.030	9.870	10.030	9.601	1,576,501
2025-02-05	10.100	10.200	9.820	9.920	9.496	2,371,132
2025-01-27	9.910	10.220	9.910	10.100	9.668	2,301,668
2025-01-24	10.030	10.030	9.810	9.910	9.487	1,861,900
2025-01-23	9.970	10.160	9.930	9.980	9.554	1,938,327
2025-01-22	10.150	10.150	9.890	9.920	9.496	1,329,229
2025-01-21	10.120	10.330	9.950	10.040	9.611	1,475,872

← NewerPage 7 of 21 · 1,213 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.