Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.920	10.180	9.830	10.120	9.688	1,919,004
2025-01-17	9.920	9.950	9.820	9.920	9.496	1,301,066
2025-01-16	9.860	10.040	9.800	9.920	9.496	1,733,368
2025-01-15	9.830	10.010	9.730	9.870	9.448	2,122,616
2025-01-14	9.360	9.830	9.360	9.820	9.400	2,707,986
2025-01-13	9.360	9.430	9.130	9.360	8.960	1,702,127
2025-01-10	9.530	9.600	9.310	9.360	8.960	2,557,764
2025-01-09	9.460	9.600	9.430	9.500	9.094	1,922,640
2025-01-08	9.570	9.630	9.290	9.550	9.142	2,241,544
2025-01-07	9.590	9.700	9.400	9.620	9.209	2,069,160
2025-01-06	9.540	9.720	9.130	9.560	9.151	2,767,412
2025-01-03	9.980	10.060	9.540	9.560	9.151	3,931,960
2025-01-02	10.130	10.370	9.910	9.990	9.563	4,957,789
2024-12-31	10.240	10.650	10.140	10.170	9.735	5,092,060
2024-12-30	10.200	10.290	10.050	10.120	9.688	1,946,341
2024-12-27	10.080	10.360	10.000	10.290	9.850	2,299,690
2024-12-26	9.930	10.130	9.930	10.080	9.649	1,618,149
2024-12-25	10.120	10.120	9.800	9.930	9.506	2,704,382
2024-12-24	10.050	10.210	10.000	10.140	9.707	2,457,253
2024-12-23	10.550	10.550	10.030	10.100	9.668	3,505,366
2024-12-20	10.250	10.600	10.200	10.470	10.023	2,947,273
2024-12-19	10.300	10.450	10.120	10.250	9.812	3,043,062
2024-12-18	10.420	10.530	10.250	10.340	9.898	3,810,914
2024-12-17	11.180	11.260	10.400	10.490	10.042	6,749,120
2024-12-16	11.210	11.840	11.090	11.190	10.712	7,048,154
2024-12-13	11.020	11.450	10.890	11.240	10.760	9,296,750
2024-12-12	10.770	11.170	10.720	11.060	10.587	6,728,528
2024-12-11	10.610	10.770	10.600	10.730	10.271	2,313,379
2024-12-10	10.790	10.920	10.640	10.670	10.214	4,692,040
2024-12-09	10.700	10.730	10.510	10.630	10.176	3,281,449
2024-12-06	10.690	10.740	10.590	10.720	10.262	2,885,578
2024-12-05	10.720	10.820	10.620	10.680	10.224	2,607,836
2024-12-04	10.870	10.950	10.680	10.740	10.281	3,421,071
2024-12-03	10.750	10.900	10.650	10.860	10.396	3,946,512
2024-12-02	10.610	10.770	10.600	10.740	10.281	3,184,976
2024-11-29	10.530	10.640	10.430	10.610	10.157	3,392,952
2024-11-28	10.510	10.710	10.500	10.580	10.128	3,517,973
2024-11-27	10.580	10.680	10.270	10.540	10.090	3,432,749
2024-11-26	10.710	10.710	10.450	10.480	10.032	3,325,921
2024-11-25	10.480	10.850	10.450	10.690	10.233	3,759,204
2024-11-22	10.810	10.980	10.420	10.460	10.013	4,571,918
2024-11-21	10.840	10.880	10.580	10.760	10.300	3,867,772
2024-11-20	10.450	10.860	10.380	10.800	10.339	5,841,620
2024-11-19	10.190	10.460	10.170	10.450	10.003	4,259,805
2024-11-18	10.370	10.560	10.150	10.190	9.755	4,014,205
2024-11-15	10.400	10.610	10.320	10.330	9.889	3,393,687
2024-11-14	10.600	10.760	10.410	10.430	9.984	3,809,778
2024-11-13	10.720	10.800	10.500	10.670	10.214	4,239,985
2024-11-12	10.920	11.120	10.700	10.810	10.348	8,011,955
2024-11-11	10.360	11.160	10.300	10.940	10.473	8,798,866
2024-11-08	10.520	10.600	10.300	10.350	9.908	5,540,781
2024-11-07	10.260	10.550	10.180	10.530	10.080	6,473,796
2024-11-06	10.350	10.380	10.240	10.280	9.841	3,984,678
2024-11-05	10.320	10.370	10.240	10.350	9.908	5,523,596
2024-11-04	10.270	10.310	10.130	10.270	9.831	3,996,955
2024-11-01	10.190	10.330	10.110	10.270	9.831	6,185,429
2024-10-31	10.380	10.420	10.180	10.220	9.783	6,182,127
2024-10-30	10.440	10.530	10.140	10.430	9.984	6,647,994
2024-10-29	10.720	10.720	10.370	10.400	9.956	6,153,106
2024-10-28	10.570	10.780	10.440	10.700	10.243	7,511,828

← NewerPage 8 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.