Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.690	4.760	4.690	4.750	4.653	1,459,786
2024-01-24	4.660	4.770	4.660	4.720	4.624	1,229,000
2024-01-23	4.530	4.660	4.500	4.660	4.565	797,400
2024-01-22	4.670	4.700	4.500	4.550	4.457	1,623,800
2024-01-19	4.750	4.790	4.660	4.710	4.614	734,800
2024-01-18	4.750	4.770	4.640	4.770	4.673	1,466,099
2024-01-17	4.780	4.830	4.760	4.770	4.673	718,600
2024-01-16	4.810	4.840	4.720	4.810	4.712	691,700
2024-01-15	4.840	4.860	4.800	4.800	4.702	619,800
2024-01-12	4.810	4.930	4.810	4.850	4.751	843,900
2024-01-11	4.770	4.850	4.740	4.810	4.712	753,500
2024-01-10	4.740	4.800	4.710	4.760	4.663	1,013,740
2024-01-09	4.750	4.820	4.750	4.760	4.663	586,464
2024-01-08	4.880	4.910	4.750	4.750	4.653	1,105,800
2024-01-05	4.940	4.950	4.880	4.910	4.810	1,201,200
2024-01-04	4.970	4.980	4.900	4.930	4.829	1,160,791
2024-01-03	4.970	5.010	4.960	4.990	4.888	664,500
2024-01-02	5.060	5.060	4.970	4.990	4.888	875,200
2023-12-29	5.000	5.070	4.970	5.020	4.917	2,091,000
2023-12-28	4.950	5.000	4.880	5.000	4.898	976,658
2023-12-27	4.980	5.020	4.850	4.910	4.810	1,619,918
2023-12-26	5.200	5.200	4.980	5.010	4.908	970,064
2023-12-25	4.960	5.070	4.920	5.010	4.908	889,300
2023-12-22	4.880	5.100	4.830	4.960	4.859	3,317,700
2023-12-21	5.110	5.110	4.870	4.870	4.771	4,183,200
2023-12-20	5.180	5.220	5.120	5.130	5.025	1,344,700
2023-12-19	5.160	5.230	5.140	5.170	5.064	893,508
2023-12-18	5.210	5.270	5.120	5.160	5.055	1,388,191
2023-12-15	5.130	5.290	5.100	5.210	5.104	3,126,600
2023-12-14	5.040	5.200	5.020	5.110	5.006	1,534,320
2023-12-13	5.000	5.050	4.970	5.020	4.917	1,131,600
2023-12-12	5.020	5.030	4.970	5.020	4.917	1,002,615
2023-12-11	4.950	5.010	4.880	4.990	4.888	1,113,546
2023-12-08	4.910	5.000	4.910	4.940	4.839	1,089,903
2023-12-07	4.940	4.940	4.860	4.900	4.800	727,103
2023-12-06	4.940	4.990	4.910	4.930	4.829	1,153,249
2023-12-05	5.050	5.050	4.920	4.930	4.829	1,467,787
2023-12-04	4.950	5.060	4.930	5.020	4.917	1,079,151
2023-12-01	4.980	4.980	4.900	4.930	4.829	1,318,404
2023-11-30	5.040	5.050	4.900	4.960	4.859	1,759,300
2023-11-29	5.030	5.090	5.000	5.030	4.927	726,200
2023-11-28	5.020	5.080	4.890	5.040	4.937	1,940,380
2023-11-27	5.110	5.140	4.970	5.010	4.908	2,392,700
2023-11-24	5.180	5.200	5.030	5.140	5.035	2,766,107
2023-11-23	5.120	5.270	5.090	5.220	5.113	3,040,861
2023-11-22	5.150	5.150	5.010	5.090	4.986	2,273,803
2023-11-21	5.260	5.280	5.110	5.120	5.015	2,544,662
2023-11-20	5.190	5.250	5.170	5.230	5.123	2,371,700
2023-11-17	5.110	5.280	5.060	5.210	5.104	4,111,700
2023-11-16	5.040	5.120	5.020	5.070	4.966	2,118,720
2023-11-15	4.940	5.190	4.910	5.070	4.966	5,775,478
2023-11-14	4.860	4.960	4.840	4.950	4.849	1,870,300
2023-11-13	4.840	4.880	4.800	4.860	4.761	1,918,840
2023-11-10	4.820	4.880	4.760	4.820	4.722	1,658,160
2023-11-09	4.820	4.880	4.810	4.820	4.722	1,549,760
2023-11-08	4.760	4.860	4.760	4.850	4.751	1,654,900
2023-11-07	4.820	4.860	4.740	4.780	4.682	2,245,800
2023-11-06	4.830	4.890	4.810	4.820	4.722	1,881,900
2023-11-03	4.830	4.890	4.800	4.810	4.712	2,042,700
2023-11-02	4.730	4.920	4.670	4.860	4.761	3,935,455

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.