Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.880	4.990	4.740	4.750	4.653	4,080,260
2023-10-31	4.610	4.800	4.610	4.800	4.702	4,095,604
2023-10-30	4.530	4.680	4.530	4.610	4.516	3,228,700
2023-10-27	4.600	4.860	4.580	4.680	4.584	6,537,200
2023-10-26	4.710	4.710	4.580	4.630	4.535	3,039,900
2023-10-25	4.450	4.670	4.430	4.630	4.535	2,752,400
2023-10-24	4.440	4.510	4.410	4.460	4.369	1,270,000
2023-10-23	4.550	4.560	4.460	4.460	4.369	2,140,200
2023-10-20	4.490	4.630	4.440	4.560	4.467	3,042,400
2023-10-19	4.350	4.580	4.330	4.490	4.398	2,539,200
2023-10-18	4.470	4.470	4.300	4.400	4.310	2,048,840
2023-10-17	4.550	4.550	4.460	4.470	4.379	2,165,240
2023-10-16	4.360	4.590	4.360	4.570	4.477	5,076,426
2023-10-13	4.340	4.380	4.330	4.370	4.281	1,024,000
2023-10-12	4.280	4.380	4.280	4.370	4.281	2,007,900
2023-10-11	4.330	4.330	4.270	4.290	4.202	927,305
2023-10-10	4.300	4.340	4.290	4.320	4.232	960,600
2023-10-09	4.270	4.330	4.250	4.310	4.222	1,275,634
2023-09-28	4.230	4.280	4.220	4.270	4.183	883,500
2023-09-27	4.230	4.250	4.220	4.230	4.144	791,029
2023-09-26	4.250	4.250	4.220	4.240	4.153	583,200
2023-09-25	4.290	4.290	4.230	4.260	4.173	850,500
2023-09-22	4.230	4.340	4.220	4.290	4.202	1,763,500
2023-09-21	4.290	4.300	4.200	4.220	4.134	1,484,000
2023-09-20	4.240	4.340	4.230	4.290	4.202	2,129,005
2023-09-19	4.200	4.280	4.190	4.250	4.163	1,917,600
2023-09-18	4.200	4.210	4.180	4.200	4.114	1,371,091
2023-09-15	4.220	4.230	4.190	4.210	4.124	1,258,100
2023-09-14	4.250	4.250	4.180	4.210	4.124	1,125,600
2023-09-13	4.240	4.290	4.230	4.240	4.153	950,900
2023-09-12	4.260	4.260	4.230	4.250	4.163	699,705
2023-09-11	4.270	4.270	4.240	4.260	4.173	590,805
2023-09-08	4.260	4.280	4.240	4.260	4.173	905,100
2023-09-07	4.280	4.290	4.230	4.260	4.173	1,733,191
2023-09-06	4.260	4.280	4.250	4.280	4.193	688,200
2023-09-05	4.290	4.290	4.260	4.270	4.183	802,300
2023-09-04	4.260	4.310	4.260	4.300	4.212	1,487,414
2023-09-01	4.260	4.290	4.200	4.260	4.173	1,892,514
2023-08-31	4.270	4.270	4.240	4.270	4.183	603,600
2023-08-30	4.280	4.290	4.250	4.270	4.183	833,258
2023-08-29	4.210	4.290	4.210	4.280	4.193	929,400
2023-08-28	4.400	4.400	4.210	4.220	4.134	1,577,700
2023-08-25	4.280	4.280	4.170	4.210	4.124	1,247,800
2023-08-24	4.380	4.400	4.200	4.240	4.153	2,766,800
2023-08-23	4.470	4.470	4.400	4.400	4.310	1,502,302
2023-08-22	4.500	4.510	4.380	4.420	4.330	1,647,700
2023-08-21	4.430	4.500	4.420	4.500	4.408	1,931,100
2023-08-18	4.400	4.480	4.380	4.450	4.359	2,367,149
2023-08-17	4.380	4.400	4.360	4.400	4.310	616,800
2023-08-16	4.390	4.390	4.360	4.390	4.300	1,111,246
2023-08-15	4.380	4.400	4.370	4.400	4.310	378,100
2023-08-14	4.360	4.390	4.340	4.390	4.300	719,400
2023-08-11	4.440	4.440	4.370	4.390	4.300	1,213,100
2023-08-10	4.420	4.500	4.410	4.460	4.369	2,422,400
2023-08-09	4.390	4.410	4.380	4.400	4.310	383,900
2023-08-08	4.400	4.430	4.360	4.410	4.320	1,049,574
2023-08-07	4.390	4.400	4.360	4.400	4.310	903,200
2023-08-04	4.380	4.400	4.360	4.400	4.310	1,263,100
2023-08-03	4.410	4.410	4.370	4.390	4.300	659,900
2023-08-02	4.440	4.450	4.390	4.410	4.320	1,248,700

← NewerPage 13 of 21 · 1,212 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.