Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.670 | 4.760 | 4.640 | 4.700 | 4.543 | 2,903,780 |
| 2022-08-03 | 4.790 | 4.850 | 4.680 | 4.710 | 4.553 | 3,387,200 |
| 2022-08-02 | 4.850 | 4.940 | 4.790 | 4.790 | 4.630 | 6,663,300 |
| 2022-08-01 | 4.850 | 4.960 | 4.810 | 4.910 | 4.746 | 5,705,374 |
| 2022-07-29 | 5.140 | 5.290 | 4.820 | 4.880 | 4.717 | 11,863,400 |
| 2022-07-28 | 4.880 | 5.050 | 4.820 | 5.050 | 4.882 | 10,155,980 |
| 2022-07-27 | 4.580 | 4.810 | 4.560 | 4.810 | 4.650 | 8,614,005 |
| 2022-07-26 | 4.340 | 4.580 | 4.340 | 4.580 | 4.427 | 6,372,231 |
| 2022-07-25 | 4.370 | 4.420 | 4.300 | 4.370 | 4.224 | 1,645,900 |
| 2022-07-22 | 4.300 | 4.350 | 4.270 | 4.330 | 4.186 | 920,000 |
| 2022-07-21 | 4.310 | 4.330 | 4.260 | 4.290 | 4.147 | 2,117,476 |
| 2022-07-20 | 4.340 | 4.380 | 4.290 | 4.350 | 4.205 | 1,304,724 |
| 2022-07-19 | 4.310 | 4.360 | 4.290 | 4.340 | 4.195 | 1,762,124 |
| 2022-07-18 | 4.270 | 4.370 | 4.270 | 4.370 | 4.224 | 1,803,900 |
| 2022-07-15 | 4.190 | 4.420 | 4.150 | 4.270 | 4.128 | 2,706,200 |
| 2022-07-14 | 4.190 | 4.210 | 4.140 | 4.210 | 4.070 | 1,464,870 |
| 2022-07-13 | 4.210 | 4.240 | 4.170 | 4.190 | 4.050 | 1,414,600 |
| 2022-07-12 | 4.250 | 4.280 | 4.200 | 4.210 | 4.070 | 1,794,100 |
| 2022-07-11 | 4.300 | 4.300 | 4.210 | 4.250 | 4.108 | 966,600 |
| 2022-07-08 | 4.250 | 4.280 | 4.190 | 4.280 | 4.137 | 1,278,500 |
| 2022-07-07 | 4.280 | 4.340 | 4.240 | 4.250 | 4.108 | 1,533,180 |
| 2022-07-06 | 4.210 | 4.270 | 4.200 | 4.250 | 4.108 | 1,801,293 |
| 2022-07-05 | 4.300 | 4.440 | 4.210 | 4.260 | 4.118 | 5,751,742 |
| 2022-07-04 | 4.250 | 4.310 | 4.200 | 4.300 | 4.157 | 1,593,725 |
| 2022-07-01 | 4.220 | 4.250 | 4.200 | 4.220 | 4.079 | 1,302,630 |
| 2022-06-30 | 4.130 | 4.240 | 4.130 | 4.200 | 4.060 | 2,458,200 |
| 2022-06-29 | 4.250 | 4.250 | 4.140 | 4.150 | 4.012 | 2,123,790 |
| 2022-06-28 | 4.280 | 4.330 | 4.150 | 4.210 | 4.070 | 5,853,368 |
| 2022-06-27 | 4.170 | 4.310 | 4.170 | 4.280 | 4.137 | 3,556,345 |
| 2022-06-24 | 4.150 | 4.190 | 4.120 | 4.170 | 4.031 | 1,430,707 |
| 2022-06-23 | 4.130 | 4.180 | 4.110 | 4.120 | 3.983 | 1,368,080 |
| 2022-06-22 | 4.150 | 4.160 | 4.090 | 4.120 | 3.983 | 1,276,300 |
| 2022-06-21 | 4.130 | 4.220 | 4.090 | 4.140 | 4.002 | 2,994,827 |
| 2022-06-20 | 4.000 | 4.140 | 3.950 | 4.120 | 3.983 | 2,272,380 |
| 2022-06-17 | 3.920 | 4.000 | 3.910 | 3.990 | 3.857 | 1,503,500 |
| 2022-06-16 | 3.930 | 3.950 | 3.910 | 3.940 | 3.809 | 746,800 |
| 2022-06-15 | 3.940 | 3.960 | 3.890 | 3.930 | 3.799 | 1,204,396 |
| 2022-06-14 | 3.860 | 3.970 | 3.850 | 3.950 | 3.818 | 1,807,500 |
| 2022-06-13 | 3.930 | 3.950 | 3.840 | 3.870 | 3.741 | 2,008,400 |
| 2022-06-10 | 3.990 | 3.990 | 3.880 | 3.930 | 3.799 | 4,063,518 |
| 2022-06-09 | 3.820 | 3.840 | 3.780 | 3.810 | 3.683 | 671,700 |
| 2022-06-08 | 3.790 | 3.850 | 3.770 | 3.850 | 3.722 | 955,000 |
| 2022-06-07 | 3.830 | 3.860 | 3.790 | 3.830 | 3.702 | 1,239,536 |
| 2022-06-06 | 3.890 | 3.920 | 3.790 | 3.830 | 3.702 | 1,846,500 |
| 2022-06-02 | 3.870 | 3.930 | 3.840 | 3.910 | 3.780 | 833,800 |
| 2022-06-01 | 3.880 | 3.930 | 3.830 | 3.900 | 3.770 | 1,128,600 |
| 2022-05-31 | 3.950 | 3.970 | 3.880 | 3.900 | 3.770 | 1,390,800 |
| 2022-05-30 | 3.950 | 4.050 | 3.910 | 3.950 | 3.818 | 2,254,694 |
| 2022-05-27 | 3.860 | 3.990 | 3.810 | 3.960 | 3.828 | 2,932,468 |
| 2022-05-26 | 3.820 | 3.870 | 3.760 | 3.860 | 3.731 | 1,857,332 |
| 2022-05-25 | 3.730 | 3.830 | 3.730 | 3.790 | 3.664 | 1,363,300 |
| 2022-05-24 | 3.770 | 3.800 | 3.710 | 3.720 | 3.596 | 2,521,194 |
| 2022-05-23 | 3.660 | 3.810 | 3.630 | 3.790 | 3.664 | 2,355,400 |
| 2022-05-20 | 3.570 | 3.710 | 3.570 | 3.660 | 3.538 | 1,612,180 |
| 2022-05-19 | 3.530 | 3.610 | 3.490 | 3.600 | 3.480 | 1,294,380 |
| 2022-05-18 | 3.530 | 3.600 | 3.520 | 3.560 | 3.441 | 1,553,614 |
| 2022-05-17 | 3.470 | 3.510 | 3.450 | 3.490 | 3.374 | 819,114 |
| 2022-05-16 | 3.450 | 3.480 | 3.430 | 3.480 | 3.364 | 1,064,121 |
| 2022-05-13 | 3.440 | 3.450 | 3.360 | 3.440 | 3.325 | 1,390,742 |
| 2022-05-12 | 3.440 | 3.460 | 3.400 | 3.430 | 3.316 | 1,397,380 |
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.