Xinjiang Hongtong Natural Gas Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.290 | 10.550 | 10.290 | 10.550 | 10.099 | 7,169,302 |
| 2024-10-24 | 10.390 | 10.430 | 10.180 | 10.210 | 9.774 | 6,737,509 |
| 2024-10-23 | 10.450 | 10.490 | 10.280 | 10.400 | 9.956 | 7,175,401 |
| 2024-10-22 | 10.520 | 10.560 | 10.210 | 10.350 | 9.908 | 9,813,750 |
| 2024-10-21 | 10.240 | 10.600 | 10.200 | 10.570 | 10.118 | 8,371,940 |
| 2024-10-18 | 10.200 | 10.270 | 10.080 | 10.220 | 9.783 | 6,414,356 |
| 2024-10-17 | 10.200 | 10.270 | 10.060 | 10.130 | 9.697 | 4,694,547 |
| 2024-10-16 | 10.160 | 10.260 | 10.020 | 10.200 | 9.764 | 4,496,958 |
| 2024-10-15 | 10.200 | 10.260 | 10.010 | 10.150 | 9.716 | 7,616,200 |
| 2024-10-14 | 10.030 | 10.170 | 9.880 | 10.140 | 9.707 | 5,962,175 |
| 2024-10-11 | 10.470 | 10.550 | 9.890 | 9.980 | 9.554 | 8,494,705 |
| 2024-10-10 | 10.750 | 10.820 | 10.330 | 10.590 | 10.137 | 10,966,014 |
| 2024-10-09 | 11.120 | 11.120 | 10.670 | 10.720 | 10.262 | 16,692,308 |
| 2024-10-08 | 11.050 | 11.140 | 10.300 | 10.670 | 10.214 | 15,375,751 |
| 2024-09-30 | 9.630 | 10.310 | 9.470 | 10.190 | 9.755 | 16,325,837 |
| 2024-09-27 | 8.860 | 9.680 | 8.850 | 9.500 | 9.094 | 6,235,532 |
| 2024-09-26 | 8.800 | 8.920 | 8.560 | 8.870 | 8.491 | 8,678,568 |
| 2024-09-25 | 8.740 | 8.910 | 8.630 | 8.740 | 8.367 | 6,893,200 |
| 2024-09-24 | 8.540 | 8.670 | 8.450 | 8.660 | 8.290 | 3,988,444 |
| 2024-09-23 | 8.520 | 8.700 | 8.380 | 8.460 | 8.099 | 4,450,736 |
| 2024-09-20 | 8.600 | 8.660 | 8.450 | 8.570 | 8.204 | 2,964,000 |
| 2024-09-19 | 8.470 | 8.590 | 8.300 | 8.590 | 8.223 | 2,837,429 |
| 2024-09-18 | 8.540 | 8.540 | 8.240 | 8.370 | 8.012 | 2,270,412 |
| 2024-09-13 | 8.590 | 8.720 | 8.500 | 8.500 | 8.137 | 3,310,428 |
| 2024-09-12 | 8.460 | 8.620 | 8.460 | 8.580 | 8.213 | 2,844,125 |
| 2024-09-11 | 8.590 | 8.590 | 8.370 | 8.530 | 8.166 | 2,945,450 |
| 2024-09-10 | 8.340 | 8.640 | 8.340 | 8.550 | 8.185 | 3,238,280 |
| 2024-09-09 | 8.450 | 8.510 | 8.330 | 8.380 | 8.022 | 2,255,372 |
| 2024-09-06 | 8.750 | 8.750 | 8.470 | 8.520 | 8.156 | 3,371,444 |
| 2024-09-05 | 8.550 | 8.730 | 8.490 | 8.700 | 8.328 | 4,239,267 |
| 2024-09-04 | 8.500 | 8.560 | 8.410 | 8.500 | 8.137 | 3,190,647 |
| 2024-09-03 | 8.350 | 8.540 | 8.350 | 8.510 | 8.146 | 3,989,392 |
| 2024-09-02 | 8.440 | 8.730 | 8.380 | 8.430 | 8.070 | 7,108,087 |
| 2024-08-30 | 8.370 | 8.500 | 8.290 | 8.420 | 8.060 | 7,198,211 |
| 2024-08-29 | 8.820 | 8.820 | 8.280 | 8.460 | 8.099 | 9,926,389 |
| 2024-08-28 | 8.260 | 8.560 | 8.190 | 8.560 | 8.194 | 6,194,687 |
| 2024-08-27 | 7.900 | 7.910 | 7.710 | 7.780 | 7.448 | 1,882,781 |
| 2024-08-26 | 7.490 | 7.950 | 7.450 | 7.880 | 7.543 | 2,919,785 |
| 2024-08-23 | 7.830 | 7.830 | 7.350 | 7.510 | 7.189 | 3,031,275 |
| 2024-08-22 | 7.800 | 7.800 | 7.640 | 7.710 | 7.381 | 1,000,416 |
| 2024-08-21 | 7.710 | 7.780 | 7.650 | 7.780 | 7.448 | 997,022 |
| 2024-08-20 | 7.860 | 7.870 | 7.620 | 7.710 | 7.381 | 1,992,668 |
| 2024-08-19 | 8.000 | 8.000 | 7.850 | 7.860 | 7.524 | 1,416,900 |
| 2024-08-16 | 8.090 | 8.180 | 7.960 | 7.980 | 7.639 | 1,781,041 |
| 2024-08-15 | 8.160 | 8.210 | 8.100 | 8.120 | 7.773 | 2,209,781 |
| 2024-08-14 | 8.120 | 8.250 | 8.100 | 8.220 | 7.869 | 2,371,797 |
| 2024-08-13 | 8.140 | 8.200 | 8.090 | 8.140 | 7.792 | 2,016,300 |
| 2024-08-12 | 8.020 | 8.120 | 8.020 | 8.100 | 7.754 | 1,624,488 |
| 2024-08-09 | 8.390 | 8.390 | 8.030 | 8.060 | 7.716 | 3,236,406 |
| 2024-08-08 | 8.410 | 8.460 | 8.170 | 8.300 | 7.945 | 9,324,764 |
| 2024-08-07 | 8.110 | 8.480 | 8.110 | 8.400 | 8.041 | 6,482,028 |
| 2024-08-06 | 7.810 | 8.180 | 7.790 | 8.160 | 7.811 | 6,471,803 |
| 2024-08-05 | 7.800 | 7.950 | 7.750 | 7.770 | 7.438 | 2,577,768 |
| 2024-08-02 | 8.340 | 8.340 | 7.810 | 7.880 | 7.543 | 5,665,317 |
| 2024-08-01 | 8.200 | 8.250 | 8.060 | 8.210 | 7.859 | 4,440,400 |
| 2024-07-31 | 8.060 | 8.200 | 7.950 | 8.190 | 7.840 | 3,532,428 |
| 2024-07-30 | 7.970 | 8.040 | 7.810 | 8.020 | 7.677 | 3,290,697 |
| 2024-07-29 | 7.750 | 7.950 | 7.650 | 7.890 | 7.553 | 2,890,818 |
| 2024-07-26 | 7.570 | 7.730 | 7.570 | 7.720 | 7.390 | 1,543,341 |
| 2024-07-25 | 7.510 | 7.600 | 7.430 | 7.570 | 7.247 | 1,591,552 |
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.