Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.740 | 4.820 | 4.740 | 4.810 | 4.650 | 1,924,700 |
| 2022-11-03 | 4.800 | 4.810 | 4.730 | 4.760 | 4.601 | 1,568,102 |
| 2022-11-02 | 4.800 | 4.850 | 4.780 | 4.800 | 4.640 | 1,652,900 |
| 2022-11-01 | 4.730 | 4.880 | 4.690 | 4.820 | 4.659 | 2,824,300 |
| 2022-10-31 | 4.640 | 4.750 | 4.600 | 4.680 | 4.524 | 2,217,700 |
| 2022-10-28 | 4.690 | 4.790 | 4.630 | 4.660 | 4.505 | 5,983,600 |
| 2022-10-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.708 | 2,112,200 |
| 2022-10-26 | 5.170 | 5.170 | 4.980 | 5.130 | 4.959 | 11,381,731 |
| 2022-10-25 | 5.120 | 5.350 | 4.890 | 4.920 | 4.756 | 7,838,600 |
| 2022-10-24 | 4.870 | 5.170 | 4.870 | 5.150 | 4.978 | 4,759,700 |
| 2022-10-21 | 4.930 | 5.040 | 4.900 | 4.920 | 4.756 | 4,593,340 |
| 2022-10-20 | 4.850 | 5.030 | 4.830 | 4.930 | 4.766 | 6,245,800 |
| 2022-10-19 | 4.890 | 5.180 | 4.830 | 4.940 | 4.775 | 12,785,400 |
| 2022-10-18 | 5.200 | 5.350 | 5.080 | 5.080 | 4.911 | 5,978,036 |
| 2022-10-17 | 5.690 | 5.700 | 5.350 | 5.350 | 5.172 | 11,204,900 |
| 2022-10-14 | 5.480 | 5.630 | 5.450 | 5.630 | 5.442 | 9,905,502 |
| 2022-10-13 | 5.130 | 5.360 | 5.100 | 5.360 | 5.181 | 10,159,938 |
| 2022-10-12 | 4.870 | 5.100 | 4.810 | 5.100 | 4.930 | 12,047,131 |
| 2022-10-11 | 4.590 | 4.860 | 4.400 | 4.860 | 4.698 | 10,449,600 |
| 2022-10-10 | 4.610 | 4.830 | 4.610 | 4.630 | 4.476 | 9,690,840 |
| 2022-09-30 | 4.850 | 4.950 | 4.850 | 4.850 | 4.688 | 3,793,700 |
| 2022-09-29 | 5.260 | 5.310 | 5.100 | 5.100 | 4.930 | 8,197,893 |
| 2022-09-28 | 5.410 | 5.680 | 5.250 | 5.370 | 5.191 | 7,172,000 |
| 2022-09-27 | 5.560 | 5.600 | 5.530 | 5.530 | 5.346 | 4,755,600 |
| 2022-09-26 | 6.000 | 6.060 | 5.820 | 5.820 | 5.626 | 6,568,200 |
| 2022-09-23 | 5.840 | 6.190 | 5.800 | 6.130 | 5.926 | 8,777,020 |
| 2022-09-22 | 5.950 | 6.290 | 5.820 | 5.920 | 5.723 | 10,983,694 |
| 2022-09-21 | 5.790 | 6.000 | 5.700 | 6.000 | 5.800 | 9,537,116 |
| 2022-09-20 | 5.450 | 5.710 | 5.410 | 5.710 | 5.520 | 3,921,900 |
| 2022-09-19 | 5.520 | 5.530 | 5.360 | 5.440 | 5.259 | 4,233,636 |
| 2022-09-16 | 5.300 | 5.520 | 5.300 | 5.520 | 5.336 | 6,475,352 |
| 2022-09-15 | 5.330 | 5.400 | 5.230 | 5.330 | 5.152 | 3,851,682 |
| 2022-09-14 | 5.200 | 5.400 | 5.200 | 5.360 | 5.181 | 3,846,800 |
| 2022-09-13 | 5.230 | 5.400 | 5.230 | 5.290 | 5.114 | 3,515,020 |
| 2022-09-09 | 5.150 | 5.290 | 5.120 | 5.230 | 5.056 | 2,323,036 |
| 2022-09-08 | 5.240 | 5.240 | 5.140 | 5.150 | 4.978 | 1,487,600 |
| 2022-09-07 | 5.170 | 5.190 | 5.130 | 5.180 | 5.007 | 1,259,900 |
| 2022-09-06 | 5.250 | 5.260 | 5.170 | 5.200 | 5.027 | 2,004,104 |
| 2022-09-05 | 5.200 | 5.350 | 5.150 | 5.250 | 5.075 | 2,988,804 |
| 2022-09-02 | 5.140 | 5.200 | 5.110 | 5.200 | 5.027 | 1,274,300 |
| 2022-09-01 | 5.130 | 5.220 | 5.120 | 5.160 | 4.988 | 1,085,000 |
| 2022-08-31 | 5.270 | 5.340 | 5.150 | 5.200 | 5.027 | 1,549,300 |
| 2022-08-30 | 5.170 | 5.240 | 5.110 | 5.210 | 5.036 | 2,435,476 |
| 2022-08-29 | 5.200 | 5.200 | 5.100 | 5.100 | 4.930 | 3,830,600 |
| 2022-08-26 | 5.230 | 5.400 | 5.230 | 5.310 | 5.133 | 2,504,900 |
| 2022-08-25 | 5.220 | 5.290 | 5.190 | 5.250 | 5.075 | 1,505,703 |
| 2022-08-24 | 5.340 | 5.360 | 5.080 | 5.210 | 5.036 | 3,579,983 |
| 2022-08-23 | 5.400 | 5.540 | 5.270 | 5.330 | 5.152 | 3,620,558 |
| 2022-08-22 | 5.220 | 5.390 | 5.210 | 5.370 | 5.191 | 2,487,984 |
| 2022-08-19 | 5.210 | 5.250 | 5.150 | 5.210 | 5.036 | 2,106,760 |
| 2022-08-18 | 5.230 | 5.260 | 5.200 | 5.200 | 5.027 | 1,404,900 |
| 2022-08-17 | 5.220 | 5.310 | 5.180 | 5.250 | 5.075 | 1,495,900 |
| 2022-08-16 | 5.190 | 5.220 | 5.120 | 5.180 | 5.007 | 2,640,500 |
| 2022-08-15 | 5.150 | 5.290 | 5.140 | 5.190 | 5.017 | 2,328,276 |
| 2022-08-12 | 5.300 | 5.350 | 5.150 | 5.220 | 5.046 | 4,010,056 |
| 2022-08-11 | 5.230 | 5.400 | 5.220 | 5.280 | 5.104 | 4,050,000 |
| 2022-08-10 | 5.150 | 5.310 | 5.070 | 5.220 | 5.046 | 6,662,562 |
| 2022-08-09 | 4.830 | 5.070 | 4.800 | 5.070 | 4.901 | 3,113,563 |
| 2022-08-08 | 4.650 | 4.870 | 4.640 | 4.830 | 4.669 | 3,319,236 |
| 2022-08-05 | 4.700 | 4.730 | 4.620 | 4.650 | 4.495 | 2,063,462 |
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.