Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.050 | 6.140 | 6.020 | 6.050 | 5.926 | 2,517,707 |
| 2024-04-29 | 6.110 | 6.190 | 6.020 | 6.090 | 5.966 | 2,384,800 |
| 2024-04-26 | 5.900 | 6.150 | 5.820 | 6.080 | 5.956 | 2,568,927 |
| 2024-04-25 | 6.080 | 6.200 | 5.790 | 5.910 | 5.789 | 3,503,720 |
| 2024-04-24 | 5.800 | 6.070 | 5.800 | 6.070 | 5.946 | 3,084,527 |
| 2024-04-23 | 5.780 | 5.810 | 5.610 | 5.780 | 5.662 | 1,600,600 |
| 2024-04-22 | 5.610 | 5.660 | 5.460 | 5.610 | 5.495 | 2,308,501 |
| 2024-04-19 | 5.330 | 5.480 | 5.270 | 5.470 | 5.358 | 1,946,807 |
| 2024-04-18 | 5.510 | 5.620 | 5.270 | 5.330 | 5.221 | 3,136,332 |
| 2024-04-17 | 5.310 | 5.780 | 5.310 | 5.550 | 5.437 | 4,535,700 |
| 2024-04-16 | 5.590 | 5.670 | 5.590 | 5.590 | 5.476 | 1,165,400 |
| 2024-04-15 | 6.000 | 6.090 | 5.880 | 5.880 | 5.760 | 5,427,401 |
| 2024-04-12 | 6.170 | 6.270 | 6.110 | 6.190 | 6.064 | 2,471,008 |
| 2024-04-11 | 6.050 | 6.230 | 5.990 | 6.190 | 6.064 | 4,328,100 |
| 2024-04-10 | 6.120 | 6.120 | 5.970 | 6.040 | 5.917 | 2,900,901 |
| 2024-04-09 | 6.180 | 6.220 | 5.990 | 6.120 | 5.995 | 3,667,000 |
| 2024-04-08 | 6.150 | 6.270 | 6.050 | 6.200 | 6.073 | 2,839,101 |
| 2024-04-03 | 6.000 | 6.090 | 5.860 | 6.050 | 5.926 | 2,421,500 |
| 2024-04-02 | 6.120 | 6.190 | 5.900 | 6.080 | 5.956 | 3,706,600 |
| 2024-04-01 | 5.930 | 6.180 | 5.910 | 6.110 | 5.985 | 4,429,600 |
| 2024-03-29 | 5.940 | 6.030 | 5.860 | 5.970 | 5.848 | 1,931,180 |
| 2024-03-28 | 5.740 | 6.000 | 5.730 | 5.950 | 5.828 | 6,053,900 |
| 2024-03-27 | 5.470 | 5.740 | 5.400 | 5.740 | 5.623 | 4,694,637 |
| 2024-03-26 | 5.590 | 5.610 | 5.300 | 5.470 | 5.358 | 2,881,100 |
| 2024-03-25 | 5.740 | 5.740 | 5.450 | 5.550 | 5.437 | 7,885,201 |
| 2024-03-22 | 5.470 | 5.740 | 5.470 | 5.740 | 5.623 | 11,186,813 |
| 2024-03-21 | 5.300 | 5.470 | 5.230 | 5.470 | 5.358 | 9,208,405 |
| 2024-03-20 | 5.170 | 5.230 | 5.110 | 5.210 | 5.104 | 1,686,500 |
| 2024-03-19 | 5.250 | 5.290 | 5.090 | 5.210 | 5.104 | 3,214,500 |
| 2024-03-18 | 5.320 | 5.350 | 5.190 | 5.230 | 5.123 | 2,869,421 |
| 2024-03-15 | 5.210 | 5.350 | 5.210 | 5.310 | 5.202 | 2,069,100 |
| 2024-03-14 | 5.210 | 5.320 | 5.040 | 5.280 | 5.172 | 3,457,200 |
| 2024-03-13 | 5.220 | 5.380 | 5.100 | 5.180 | 5.074 | 3,203,800 |
| 2024-03-12 | 5.010 | 5.270 | 5.000 | 5.140 | 5.035 | 4,774,484 |
| 2024-03-11 | 4.770 | 5.020 | 4.760 | 5.020 | 4.917 | 1,829,300 |
| 2024-03-08 | 4.710 | 4.780 | 4.710 | 4.780 | 4.682 | 565,600 |
| 2024-03-07 | 4.800 | 4.810 | 4.720 | 4.730 | 4.633 | 1,133,384 |
| 2024-03-06 | 4.750 | 4.810 | 4.750 | 4.780 | 4.682 | 665,869 |
| 2024-03-05 | 4.820 | 4.850 | 4.750 | 4.770 | 4.673 | 791,000 |
| 2024-03-04 | 4.880 | 4.880 | 4.800 | 4.840 | 4.741 | 659,900 |
| 2024-03-01 | 4.850 | 4.910 | 4.820 | 4.840 | 4.741 | 1,360,500 |
| 2024-02-29 | 4.730 | 4.820 | 4.730 | 4.810 | 4.712 | 705,400 |
| 2024-02-28 | 4.820 | 4.910 | 4.770 | 4.770 | 4.673 | 2,624,400 |
| 2024-02-27 | 4.800 | 4.840 | 4.790 | 4.840 | 4.741 | 1,039,269 |
| 2024-02-26 | 4.810 | 4.880 | 4.790 | 4.830 | 4.731 | 1,514,691 |
| 2024-02-23 | 4.800 | 4.840 | 4.770 | 4.810 | 4.712 | 1,026,600 |
| 2024-02-22 | 4.800 | 4.840 | 4.760 | 4.810 | 4.712 | 1,503,000 |
| 2024-02-21 | 4.690 | 4.920 | 4.610 | 4.820 | 4.722 | 3,350,280 |
| 2024-02-20 | 4.670 | 4.720 | 4.610 | 4.690 | 4.594 | 1,304,200 |
| 2024-02-19 | 4.600 | 4.680 | 4.570 | 4.670 | 4.575 | 1,864,200 |
| 2024-02-08 | 4.450 | 4.610 | 4.440 | 4.610 | 4.516 | 616,400 |
| 2024-02-07 | 4.460 | 4.640 | 4.450 | 4.520 | 4.428 | 1,076,415 |
| 2024-02-06 | 4.310 | 4.550 | 4.310 | 4.540 | 4.447 | 2,310,604 |
| 2024-02-05 | 4.470 | 4.520 | 4.280 | 4.420 | 4.330 | 2,439,600 |
| 2024-02-02 | 4.580 | 4.640 | 4.420 | 4.510 | 4.418 | 1,401,500 |
| 2024-02-01 | 4.480 | 4.640 | 4.410 | 4.590 | 4.496 | 984,700 |
| 2024-01-31 | 4.570 | 4.590 | 4.490 | 4.490 | 4.398 | 1,584,900 |
| 2024-01-30 | 4.660 | 4.680 | 4.600 | 4.610 | 4.516 | 811,900 |
| 2024-01-29 | 4.750 | 4.760 | 4.650 | 4.700 | 4.604 | 996,200 |
| 2024-01-26 | 4.750 | 4.770 | 4.720 | 4.760 | 4.663 | 1,398,078 |
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.