Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.450	4.460	4.430	4.460	4.369	969,903
2023-07-31	4.440	4.460	4.420	4.450	4.359	838,347
2023-07-28	4.400	4.450	4.380	4.430	4.340	628,000
2023-07-27	4.430	4.500	4.410	4.420	4.330	1,103,200
2023-07-26	4.370	4.390	4.360	4.390	4.300	598,600
2023-07-25	4.370	4.400	4.370	4.390	4.300	768,300
2023-07-24	4.360	4.380	4.320	4.370	4.281	754,600
2023-07-21	4.410	4.450	4.360	4.360	4.271	1,495,631
2023-07-20	4.360	4.490	4.360	4.410	4.320	1,284,700
2023-07-19	4.400	4.410	4.360	4.360	4.271	1,017,329
2023-07-18	4.410	4.420	4.390	4.410	4.320	509,800
2023-07-17	4.410	4.410	4.380	4.410	4.320	336,900
2023-07-14	4.400	4.420	4.380	4.420	4.330	789,000
2023-07-13	4.410	4.440	4.390	4.410	4.320	873,700
2023-07-12	4.440	4.450	4.400	4.430	4.340	832,750
2023-07-11	4.460	4.460	4.430	4.450	4.359	505,350
2023-07-10	4.440	4.460	4.430	4.440	4.349	730,500
2023-07-07	4.450	4.470	4.440	4.460	4.369	409,707
2023-07-06	4.480	4.500	4.450	4.460	4.369	546,500
2023-07-05	4.490	4.510	4.480	4.490	4.398	535,800
2023-07-04	4.490	4.520	4.460	4.500	4.408	902,303
2023-07-03	4.520	4.530	4.480	4.490	4.398	678,800
2023-06-30	4.460	4.500	4.440	4.490	4.398	527,800
2023-06-29	4.480	4.500	4.450	4.460	4.369	346,600
2023-06-28	4.480	4.510	4.450	4.460	4.369	368,400
2023-06-27	4.480	4.540	4.440	4.480	4.388	616,429
2023-06-26	4.440	4.540	4.390	4.430	4.340	1,127,700
2023-06-21	4.330	4.520	4.330	4.450	4.359	2,045,304
2023-06-20	4.600	4.600	4.320	4.360	4.271	3,238,901
2023-06-19	4.480	4.660	4.440	4.550	4.457	1,835,451
2023-06-16	4.490	4.530	4.470	4.480	4.388	1,736,104
2023-06-15	4.510	4.530	4.490	4.490	4.398	635,200
2023-06-14	4.520	4.570	4.490	4.550	4.398	857,400
2023-06-13	4.530	4.530	4.500	4.520	4.369	444,105
2023-06-12	4.520	4.540	4.500	4.540	4.389	653,700
2023-06-09	4.530	4.560	4.520	4.540	4.389	419,300
2023-06-08	4.570	4.570	4.530	4.530	4.379	486,100
2023-06-07	4.550	4.580	4.530	4.580	4.427	668,075
2023-06-06	4.580	4.620	4.530	4.550	4.398	1,170,000
2023-06-05	4.640	4.640	4.600	4.620	4.466	611,100
2023-06-02	4.600	4.640	4.590	4.640	4.485	872,708
2023-06-01	4.610	4.620	4.580	4.600	4.447	501,800
2023-05-31	4.560	4.620	4.540	4.620	4.466	775,600
2023-05-30	4.540	4.580	4.520	4.580	4.427	588,400
2023-05-29	4.610	4.610	4.540	4.540	4.389	679,702
2023-05-26	4.610	4.610	4.540	4.590	4.437	596,500
2023-05-25	4.600	4.630	4.560	4.620	4.466	736,400
2023-05-24	4.610	4.630	4.590	4.610	4.456	465,000
2023-05-23	4.600	4.640	4.590	4.600	4.447	662,900
2023-05-22	4.630	4.630	4.590	4.600	4.447	635,100
2023-05-19	4.670	4.670	4.560	4.620	4.466	547,700
2023-05-18	4.620	4.620	4.580	4.590	4.437	372,986
2023-05-17	4.570	4.630	4.550	4.590	4.437	712,428
2023-05-16	4.680	4.680	4.550	4.560	4.408	1,801,300
2023-05-15	4.660	4.690	4.600	4.680	4.524	1,764,247
2023-05-12	4.710	4.720	4.600	4.630	4.476	1,213,480
2023-05-11	4.720	4.730	4.660	4.720	4.563	767,900
2023-05-10	4.690	4.740	4.660	4.690	4.534	665,700
2023-05-09	4.640	4.710	4.640	4.690	4.534	891,000
2023-05-08	4.630	4.700	4.600	4.660	4.505	1,111,800

← NewerPage 14 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.