Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.740	4.740	4.650	4.660	4.505	2,914,100
2023-05-04	4.800	4.810	4.740	4.780	4.621	2,670,800
2023-04-28	4.740	4.850	4.740	4.830	4.669	1,996,200
2023-04-27	4.720	4.770	4.690	4.740	4.582	1,898,700
2023-04-26	4.700	4.760	4.630	4.700	4.543	2,209,114
2023-04-25	4.740	4.750	4.630	4.700	4.543	1,335,091
2023-04-24	4.670	4.760	4.600	4.750	4.592	1,951,675
2023-04-21	4.680	4.730	4.620	4.670	4.514	1,761,100
2023-04-20	4.730	4.730	4.650	4.680	4.524	846,300
2023-04-19	4.760	4.770	4.700	4.730	4.572	794,500
2023-04-18	4.770	4.770	4.730	4.760	4.601	1,329,000
2023-04-17	4.720	4.770	4.720	4.770	4.611	1,785,500
2023-04-14	4.700	4.740	4.680	4.730	4.572	1,702,201
2023-04-13	4.700	4.760	4.680	4.720	4.563	1,142,701
2023-04-12	4.690	4.730	4.670	4.720	4.563	1,035,500
2023-04-11	4.670	4.700	4.630	4.690	4.534	671,600
2023-04-10	4.670	4.720	4.650	4.670	4.514	780,000
2023-04-07	4.620	4.700	4.580	4.700	4.543	1,564,106
2023-04-06	4.590	4.600	4.510	4.590	4.437	1,248,706
2023-04-04	4.670	4.670	4.600	4.600	4.447	1,070,100
2023-04-03	4.580	4.670	4.580	4.670	4.514	1,380,007
2023-03-31	4.550	4.600	4.540	4.560	4.408	699,573
2023-03-30	4.550	4.580	4.490	4.550	4.398	1,032,291
2023-03-29	4.630	4.640	4.530	4.530	4.379	1,219,300
2023-03-28	4.680	4.710	4.560	4.630	4.476	1,337,900
2023-03-27	4.740	4.740	4.630	4.650	4.495	1,380,900
2023-03-24	4.770	4.770	4.710	4.710	4.553	704,600
2023-03-23	4.770	4.770	4.740	4.750	4.592	843,503
2023-03-22	4.740	4.850	4.740	4.760	4.601	1,341,120
2023-03-21	4.790	4.800	4.740	4.760	4.601	1,115,950
2023-03-20	4.820	4.850	4.750	4.760	4.601	1,295,850
2023-03-17	4.720	4.920	4.690	4.850	4.688	3,888,865
2023-03-16	4.750	4.750	4.680	4.690	4.534	472,500
2023-03-15	4.690	4.770	4.690	4.760	4.601	725,300
2023-03-14	4.740	4.770	4.670	4.700	4.543	638,800
2023-03-13	4.770	4.780	4.610	4.780	4.621	1,425,600
2023-03-10	4.790	4.800	4.760	4.770	4.611	771,400
2023-03-09	4.810	4.830	4.780	4.820	4.659	999,380
2023-03-08	4.790	4.830	4.760	4.820	4.659	867,680
2023-03-07	4.840	4.870	4.770	4.800	4.640	1,161,700
2023-03-06	4.870	4.870	4.820	4.840	4.679	1,092,300
2023-03-03	4.870	4.890	4.850	4.880	4.717	1,074,200
2023-03-02	4.900	4.900	4.860	4.890	4.727	776,100
2023-03-01	4.870	4.900	4.860	4.900	4.737	1,244,600
2023-02-28	4.850	4.900	4.820	4.900	4.737	888,070
2023-02-27	4.790	4.860	4.790	4.860	4.698	946,570
2023-02-24	4.820	4.850	4.800	4.820	4.659	596,005
2023-02-23	4.880	4.880	4.810	4.820	4.659	1,185,100
2023-02-22	4.920	4.920	4.820	4.870	4.708	915,200
2023-02-21	4.850	4.920	4.850	4.900	4.737	710,600
2023-02-20	4.820	4.890	4.810	4.880	4.717	686,800
2023-02-17	4.880	4.920	4.850	4.880	4.717	1,022,000
2023-02-16	4.970	4.970	4.820	4.890	4.727	2,502,700
2023-02-15	5.040	5.070	4.910	4.950	4.785	2,244,000
2023-02-14	4.960	5.070	4.950	5.040	4.872	2,885,633
2023-02-13	4.950	4.990	4.920	4.960	4.795	1,657,529
2023-02-10	4.890	5.020	4.870	4.950	4.785	2,016,424
2023-02-09	4.860	4.920	4.860	4.890	4.727	771,500
2023-02-08	4.860	4.880	4.840	4.860	4.698	764,295
2023-02-07	4.850	4.870	4.830	4.870	4.708	737,600

← NewerPage 15 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.