Xinjiang Hongtong Natural Gas Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.190	12.450	12.110	12.310	12.310	3,337,100
2026-10-16	12.280	12.570	12.200	12.400	12.400	3,662,152
2026-10-15	13.000	13.000	12.210	12.270	12.270	3,783,068
2026-10-14	12.610	12.980	12.590	12.740	12.740	3,634,100
2026-10-13	12.400	12.790	12.270	12.710	12.710	4,754,506
2026-10-12	12.970	13.250	12.610	12.670	12.670	6,003,968
2026-10-09	13.460	13.600	12.820	13.200	13.200	5,181,085
2026-10-08	13.220	13.600	13.210	13.520	13.520	4,557,749
2026-09-30	13.110	13.330	13.000	13.210	13.210	2,471,012
2026-09-29	13.100	13.200	12.980	13.100	13.100	3,306,073
2026-09-28	13.020	13.280	12.820	13.240	13.240	4,220,782
2026-09-24	12.940	13.050	12.810	12.990	12.990	2,287,400
2026-09-23	12.950	12.980	12.730	12.950	12.950	2,389,702
2026-09-22	13.190	13.230	12.760	13.000	13.000	3,616,600
2026-09-21	12.780	13.350	12.720	13.170	13.170	4,882,897
2026-09-18	12.740	12.970	12.570	12.800	12.800	2,809,068
2026-09-17	12.790	12.910	12.520	12.760	12.760	2,571,100
2026-09-16	12.770	12.940	12.600	12.880	12.880	3,370,223
2026-09-15	12.760	12.790	12.400	12.640	12.640	3,911,200
2026-09-14	12.590	12.730	12.460	12.600	12.600	3,393,248
2026-09-11	12.740	12.890	12.450	12.510	12.510	4,312,644
2026-09-10	12.740	13.050	12.710	12.780	12.780	3,963,888
2026-09-09	13.030	13.090	12.760	12.850	12.850	3,246,266
2026-09-08	12.810	13.030	12.700	13.030	13.030	3,859,676
2026-09-07	12.620	12.840	12.520	12.800	12.800	4,168,468
2026-09-04	12.700	12.760	12.340	12.620	12.620	4,862,130
2026-09-03	12.380	13.070	12.380	12.480	12.480	6,174,490
2026-09-02	12.940	12.950	12.560	12.710	12.710	7,331,642
2026-09-01	12.300	12.690	12.100	12.660	12.660	6,830,904
2026-08-31	12.050	12.460	12.050	12.330	12.330	7,818,911
2026-08-28	12.000	12.270	11.880	12.210	12.210	9,967,028
2026-08-27	12.290	12.360	11.710	12.000	12.000	13,670,818
2026-08-26	12.200	12.410	12.000	12.410	12.410	6,257,502
2026-08-25	10.730	11.380	10.710	11.280	11.280	5,810,316
2026-08-24	10.870	11.210	10.700	10.790	10.790	4,235,400
2026-08-21	10.980	11.400	10.890	11.070	11.070	5,657,868
2026-08-20	10.750	11.490	10.750	10.970	10.970	7,922,639
2026-08-19	10.630	11.150	10.630	10.770	10.770	7,751,509
2026-08-18	10.260	10.900	10.230	10.840	10.840	7,528,320
2026-08-17	10.070	10.250	9.910	10.220	10.220	2,676,075
2026-08-14	9.970	10.100	9.890	9.980	9.980	2,189,568
2026-08-13	10.190	10.190	9.970	10.000	10.000	2,828,100
2026-08-12	10.450	10.450	10.080	10.150	10.150	2,211,243
2026-08-11	10.220	10.320	10.090	10.250	10.250	2,124,536
2026-08-10	9.980	10.210	9.930	10.200	10.200	2,355,900
2026-08-07	10.080	10.110	9.860	9.950	9.950	2,108,600
2026-08-06	10.040	10.140	9.920	10.090	10.090	2,136,302
2026-08-05	10.150	10.180	9.920	10.030	10.030	2,501,666
2026-08-04	10.190	10.330	9.970	10.120	10.120	2,903,000
2026-08-03	9.820	10.150	9.820	10.150	10.150	3,258,636
2026-07-31	9.710	9.940	9.710	9.880	9.880	2,324,832
2026-07-30	9.760	10.050	9.700	9.780	9.780	2,828,200
2026-07-29	9.670	9.950	9.580	9.860	9.860	3,346,136
2026-07-28	9.570	9.700	9.520	9.670	9.670	2,067,900
2026-07-27	9.500	9.680	9.360	9.600	9.600	2,495,500
2026-07-24	9.580	9.770	9.490	9.590	9.590	2,375,600
2026-07-23	9.260	9.730	9.220	9.720	9.720	4,174,900
2026-07-22	9.190	9.380	9.140	9.260	9.260	2,735,900
2026-07-21	9.570	9.570	9.190	9.270	9.270	3,389,568
2026-07-20	9.460	9.780	9.420	9.530	9.530	3,629,472

Page 1 of 5 · 242 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.