Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.860	4.860	4.820	4.830	4.669	727,200
2023-02-03	4.890	4.890	4.810	4.850	4.688	1,060,800
2023-02-02	4.890	4.900	4.850	4.870	4.708	895,000
2023-02-01	4.910	4.910	4.880	4.900	4.737	836,833
2023-01-31	4.900	4.900	4.830	4.890	4.727	981,400
2023-01-30	4.900	4.930	4.840	4.860	4.698	919,000
2023-01-20	4.770	4.870	4.760	4.850	4.688	1,189,100
2023-01-19	4.860	4.880	4.760	4.770	4.611	1,616,900
2023-01-18	4.760	4.860	4.760	4.800	4.640	1,137,300
2023-01-17	4.630	4.850	4.600	4.800	4.640	2,617,269
2023-01-16	4.490	4.700	4.470	4.650	4.495	2,839,900
2023-01-13	4.460	4.490	4.450	4.480	4.331	906,500
2023-01-12	4.450	4.480	4.420	4.460	4.311	947,000
2023-01-11	4.470	4.490	4.440	4.450	4.302	910,400
2023-01-10	4.530	4.530	4.450	4.480	4.331	724,885
2023-01-09	4.520	4.530	4.420	4.480	4.331	1,680,200
2023-01-06	4.550	4.560	4.530	4.530	4.379	795,800
2023-01-05	4.540	4.570	4.520	4.550	4.398	1,190,200
2023-01-04	4.530	4.550	4.510	4.530	4.379	1,377,000
2023-01-03	4.700	4.700	4.470	4.530	4.379	3,488,700
2022-12-30	4.840	4.890	4.690	4.710	4.553	2,199,800
2022-12-29	4.830	4.850	4.820	4.830	4.669	341,000
2022-12-28	4.860	4.870	4.820	4.830	4.669	773,600
2022-12-27	4.860	4.880	4.830	4.880	4.717	681,200
2022-12-26	4.880	4.950	4.850	4.880	4.717	1,005,200
2022-12-23	4.870	4.940	4.860	4.910	4.746	1,221,184
2022-12-22	4.880	4.990	4.880	4.890	4.727	1,861,500
2022-12-21	4.780	4.950	4.770	4.890	4.727	1,355,384
2022-12-20	4.830	4.920	4.810	4.830	4.669	1,245,929
2022-12-19	4.830	4.960	4.810	4.860	4.698	1,627,029
2022-12-16	4.810	4.870	4.790	4.830	4.669	999,800
2022-12-15	4.790	4.860	4.740	4.850	4.688	1,125,700
2022-12-14	4.800	4.800	4.750	4.790	4.630	1,309,494
2022-12-13	4.810	4.820	4.790	4.800	4.640	806,600
2022-12-12	4.880	4.880	4.770	4.790	4.630	1,440,500
2022-12-09	4.910	4.920	4.860	4.860	4.698	1,340,200
2022-12-08	4.910	4.980	4.910	4.910	4.746	1,498,800
2022-12-07	4.950	4.950	4.900	4.920	4.756	1,297,800
2022-12-06	4.920	4.980	4.890	4.950	4.785	1,795,998
2022-12-05	4.910	4.960	4.880	4.950	4.785	1,836,476
2022-12-02	4.970	4.970	4.870	4.930	4.766	2,306,356
2022-12-01	5.100	5.100	4.900	4.970	4.804	4,359,300
2022-11-30	4.790	5.020	4.750	5.020	4.853	4,376,576
2022-11-29	4.700	4.790	4.680	4.780	4.621	1,793,500
2022-11-28	4.800	4.800	4.660	4.710	4.553	2,302,400
2022-11-25	4.840	4.850	4.750	4.800	4.640	1,351,100
2022-11-24	4.810	4.900	4.800	4.840	4.679	1,270,724
2022-11-23	4.860	4.880	4.760	4.810	4.650	1,361,100
2022-11-22	4.860	4.940	4.830	4.860	4.698	1,196,409
2022-11-21	4.840	4.900	4.840	4.870	4.708	1,051,091
2022-11-18	4.920	4.960	4.850	4.870	4.708	2,253,491
2022-11-17	5.000	5.000	4.920	4.930	4.766	1,607,200
2022-11-16	4.970	5.070	4.930	4.990	4.824	2,359,200
2022-11-15	4.800	4.970	4.800	4.950	4.785	2,263,200
2022-11-14	4.970	4.970	4.800	4.840	4.679	2,926,500
2022-11-11	5.000	5.020	4.960	4.960	4.795	1,227,000
2022-11-10	5.040	5.060	4.950	4.990	4.824	1,552,900
2022-11-09	4.990	5.060	4.990	5.040	4.872	2,004,300
2022-11-08	4.960	5.060	4.920	4.990	4.824	1,703,324
2022-11-07	4.790	5.040	4.790	4.990	4.824	3,036,040

← NewerPage 16 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.