Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.720 | 10.080 | 9.720 | 9.990 | 9.872 | 2,672,600 |
| 2024-07-25 | 9.530 | 9.860 | 9.530 | 9.680 | 9.566 | 1,983,303 |
| 2024-07-24 | 10.030 | 10.050 | 9.530 | 9.700 | 9.586 | 3,568,585 |
| 2024-07-23 | 9.990 | 10.140 | 9.850 | 9.950 | 9.833 | 3,138,900 |
| 2024-07-22 | 9.650 | 10.030 | 9.650 | 9.990 | 9.872 | 5,658,900 |
| 2024-07-19 | 9.420 | 9.790 | 9.110 | 9.780 | 9.665 | 5,148,916 |
| 2024-07-18 | 9.820 | 10.100 | 9.420 | 9.420 | 9.309 | 8,691,367 |
| 2024-07-17 | 9.510 | 9.960 | 9.380 | 9.920 | 9.803 | 6,695,627 |
| 2024-07-16 | 9.300 | 9.520 | 9.070 | 9.520 | 9.408 | 7,329,167 |
| 2024-07-15 | 8.640 | 9.070 | 8.640 | 9.070 | 8.963 | 7,112,680 |
| 2024-07-12 | 8.590 | 8.700 | 8.400 | 8.640 | 8.538 | 4,457,862 |
| 2024-07-11 | 8.180 | 8.570 | 8.150 | 8.550 | 8.449 | 4,677,380 |
| 2024-07-10 | 8.150 | 8.300 | 8.000 | 8.190 | 8.094 | 3,710,400 |
| 2024-07-09 | 8.180 | 8.250 | 7.970 | 8.220 | 8.052 | 4,906,500 |
| 2024-07-08 | 8.150 | 8.340 | 7.920 | 8.190 | 8.023 | 5,474,028 |
| 2024-07-05 | 7.620 | 7.960 | 7.520 | 7.950 | 7.788 | 3,234,726 |
| 2024-07-04 | 8.070 | 8.180 | 7.670 | 7.780 | 7.621 | 5,263,800 |
| 2024-07-03 | 7.810 | 8.100 | 7.690 | 8.070 | 7.905 | 4,646,780 |
| 2024-07-02 | 7.590 | 7.850 | 7.560 | 7.720 | 7.562 | 4,529,028 |
| 2024-07-01 | 7.980 | 8.260 | 7.730 | 7.860 | 7.699 | 6,175,480 |
| 2024-06-28 | 7.170 | 7.930 | 7.170 | 7.930 | 7.768 | 13,771,722 |
| 2024-06-27 | 7.550 | 7.600 | 7.550 | 7.550 | 7.396 | 4,562,500 |
| 2024-06-26 | 8.790 | 8.790 | 7.950 | 7.950 | 7.788 | 12,267,300 |
| 2024-06-25 | 8.330 | 8.370 | 8.310 | 8.370 | 8.199 | 2,861,957 |
| 2024-06-24 | 7.770 | 7.970 | 7.770 | 7.970 | 7.807 | 6,713,394 |
| 2024-06-21 | 7.200 | 7.590 | 7.150 | 7.590 | 7.435 | 7,708,389 |
| 2024-06-20 | 6.970 | 7.230 | 6.910 | 7.230 | 7.082 | 7,847,700 |
| 2024-06-19 | 6.940 | 7.000 | 6.850 | 6.970 | 6.828 | 4,807,700 |
| 2024-06-18 | 6.630 | 6.950 | 6.630 | 6.930 | 6.788 | 5,664,600 |
| 2024-06-17 | 6.330 | 6.690 | 6.330 | 6.630 | 6.495 | 5,066,202 |
| 2024-06-14 | 6.380 | 6.500 | 6.280 | 6.440 | 6.308 | 4,887,300 |
| 2024-06-13 | 6.410 | 6.450 | 6.270 | 6.340 | 6.210 | 4,284,600 |
| 2024-06-12 | 6.190 | 6.500 | 6.160 | 6.410 | 6.279 | 20,245,283 |
| 2024-06-11 | 6.000 | 6.200 | 5.950 | 6.190 | 6.064 | 8,324,280 |
| 2024-06-07 | 5.960 | 6.250 | 5.950 | 6.020 | 5.897 | 7,403,200 |
| 2024-06-06 | 5.880 | 5.970 | 5.810 | 5.960 | 5.838 | 3,357,600 |
| 2024-06-05 | 5.880 | 5.930 | 5.830 | 5.880 | 5.760 | 1,942,600 |
| 2024-06-04 | 5.880 | 5.900 | 5.770 | 5.880 | 5.760 | 1,518,804 |
| 2024-06-03 | 6.050 | 6.060 | 5.750 | 5.860 | 5.740 | 4,359,000 |
| 2024-05-31 | 5.990 | 6.090 | 5.980 | 6.050 | 5.926 | 2,466,300 |
| 2024-05-30 | 5.900 | 5.990 | 5.900 | 5.970 | 5.848 | 1,631,129 |
| 2024-05-29 | 5.940 | 6.000 | 5.890 | 5.950 | 5.828 | 1,891,124 |
| 2024-05-28 | 5.910 | 5.960 | 5.860 | 5.940 | 5.819 | 1,344,000 |
| 2024-05-27 | 5.850 | 5.950 | 5.850 | 5.950 | 5.828 | 1,742,400 |
| 2024-05-24 | 5.800 | 5.990 | 5.760 | 5.850 | 5.730 | 1,747,704 |
| 2024-05-23 | 5.850 | 5.850 | 5.680 | 5.800 | 5.682 | 2,513,800 |
| 2024-05-22 | 5.860 | 5.990 | 5.840 | 5.870 | 5.750 | 2,785,000 |
| 2024-05-21 | 5.920 | 6.100 | 5.860 | 5.960 | 5.838 | 3,823,500 |
| 2024-05-20 | 5.680 | 5.960 | 5.680 | 5.930 | 5.809 | 4,885,578 |
| 2024-05-17 | 5.510 | 5.750 | 5.510 | 5.680 | 5.564 | 2,495,700 |
| 2024-05-16 | 5.450 | 5.670 | 5.450 | 5.510 | 5.397 | 2,713,800 |
| 2024-05-15 | 5.060 | 5.600 | 5.060 | 5.560 | 5.446 | 10,535,889 |
| 2024-05-14 | 5.330 | 5.330 | 5.330 | 5.330 | 5.221 | 673,900 |
| 2024-05-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.495 | 681,500 |
| 2024-05-10 | 5.930 | 5.990 | 5.740 | 5.910 | 5.789 | 1,736,700 |
| 2024-05-09 | 6.030 | 6.090 | 5.950 | 5.970 | 5.848 | 1,240,200 |
| 2024-05-08 | 5.980 | 6.050 | 5.940 | 5.980 | 5.858 | 1,775,700 |
| 2024-05-07 | 6.050 | 6.130 | 6.020 | 6.030 | 5.907 | 2,293,600 |
| 2024-05-06 | 6.070 | 6.140 | 5.860 | 6.070 | 5.946 | 2,521,987 |
| 2024-04-30 | 6.050 | 6.140 | 6.020 | 6.050 | 5.926 | 2,517,707 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0250 CNY |
| 2025-05-30 | 0.0660 CNY |
| 2024-07-10 | 0.0720 CNY |
| 2023-06-15 | 0.0600 CNY |
| 2021-06-25 | 0.0350 CNY |
| 2020-07-10 | 0.0350 CNY |
| 2019-05-30 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.