Xinjiang Haoyuan Natural Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.410 | 3.460 | 3.410 | 3.450 | 3.335 | 1,558,646 |
| 2022-05-10 | 3.390 | 3.450 | 3.320 | 3.430 | 3.316 | 1,041,304 |
| 2022-05-09 | 3.360 | 3.510 | 3.360 | 3.430 | 3.316 | 1,253,505 |
| 2022-05-06 | 3.470 | 3.470 | 3.370 | 3.390 | 3.277 | 970,201 |
| 2022-05-05 | 3.500 | 3.540 | 3.470 | 3.490 | 3.374 | 1,257,100 |
| 2022-04-29 | 3.440 | 3.560 | 3.410 | 3.560 | 3.441 | 1,185,316 |
| 2022-04-28 | 3.400 | 3.490 | 3.320 | 3.420 | 3.306 | 1,229,620 |
| 2022-04-27 | 3.420 | 3.460 | 3.270 | 3.410 | 3.296 | 2,522,004 |
| 2022-04-26 | 3.570 | 3.630 | 3.440 | 3.440 | 3.325 | 1,796,800 |
| 2022-04-25 | 3.800 | 3.800 | 3.620 | 3.620 | 3.499 | 2,277,640 |
| 2022-04-22 | 3.730 | 3.810 | 3.730 | 3.800 | 3.673 | 1,177,800 |
| 2022-04-21 | 3.750 | 3.840 | 3.720 | 3.800 | 3.673 | 1,940,440 |
| 2022-04-20 | 3.860 | 3.860 | 3.760 | 3.760 | 3.635 | 1,514,000 |
| 2022-04-19 | 3.620 | 3.820 | 3.620 | 3.820 | 3.693 | 3,473,141 |
| 2022-04-18 | 3.570 | 3.640 | 3.530 | 3.640 | 3.519 | 1,229,200 |
| 2022-04-15 | 3.690 | 3.690 | 3.550 | 3.570 | 3.451 | 1,847,800 |
| 2022-04-14 | 3.700 | 3.720 | 3.690 | 3.700 | 3.577 | 795,000 |
| 2022-04-13 | 3.700 | 3.740 | 3.680 | 3.700 | 3.577 | 889,300 |
| 2022-04-12 | 3.680 | 3.750 | 3.660 | 3.730 | 3.606 | 913,500 |
| 2022-04-11 | 3.770 | 3.770 | 3.660 | 3.700 | 3.577 | 1,300,701 |
| 2022-04-08 | 3.760 | 3.770 | 3.700 | 3.770 | 3.644 | 1,075,260 |
| 2022-04-07 | 3.790 | 3.840 | 3.750 | 3.780 | 3.654 | 1,304,400 |
| 2022-04-06 | 3.720 | 3.790 | 3.700 | 3.790 | 3.664 | 1,442,321 |
| 2022-04-01 | 3.720 | 3.740 | 3.710 | 3.730 | 3.606 | 866,400 |
| 2022-03-31 | 3.720 | 3.760 | 3.710 | 3.730 | 3.606 | 916,200 |
| 2022-03-30 | 3.740 | 3.750 | 3.710 | 3.740 | 3.615 | 677,800 |
| 2022-03-29 | 3.800 | 3.800 | 3.730 | 3.740 | 3.615 | 1,014,400 |
| 2022-03-28 | 3.820 | 3.820 | 3.760 | 3.780 | 3.654 | 814,776 |
| 2022-03-25 | 3.770 | 3.830 | 3.770 | 3.810 | 3.683 | 1,038,576 |
| 2022-03-24 | 3.850 | 3.850 | 3.770 | 3.790 | 3.664 | 850,400 |
| 2022-03-23 | 3.800 | 3.870 | 3.800 | 3.840 | 3.712 | 1,149,700 |
| 2022-03-22 | 3.790 | 3.870 | 3.770 | 3.820 | 3.693 | 986,400 |
| 2022-03-21 | 3.800 | 3.840 | 3.750 | 3.810 | 3.683 | 805,600 |
| 2022-03-18 | 3.740 | 3.850 | 3.720 | 3.800 | 3.673 | 1,420,380 |
| 2022-03-17 | 3.710 | 3.770 | 3.710 | 3.720 | 3.596 | 816,800 |
| 2022-03-16 | 3.700 | 3.710 | 3.570 | 3.710 | 3.586 | 1,109,599 |
| 2022-03-15 | 3.790 | 3.790 | 3.640 | 3.650 | 3.528 | 1,963,300 |
| 2022-03-14 | 3.800 | 3.850 | 3.790 | 3.790 | 3.664 | 743,000 |
| 2022-03-11 | 3.830 | 3.850 | 3.760 | 3.830 | 3.702 | 1,498,475 |
| 2022-03-10 | 3.800 | 3.880 | 3.800 | 3.830 | 3.702 | 1,522,360 |
| 2022-03-09 | 3.840 | 3.870 | 3.670 | 3.790 | 3.664 | 2,009,598 |
| 2022-03-08 | 3.970 | 3.970 | 3.810 | 3.810 | 3.683 | 2,363,200 |
| 2022-03-07 | 4.050 | 4.050 | 3.950 | 3.970 | 3.838 | 1,854,300 |
| 2022-03-04 | 4.100 | 4.100 | 3.970 | 4.020 | 3.886 | 1,897,429 |
| 2022-03-03 | 4.040 | 4.150 | 4.040 | 4.070 | 3.934 | 3,249,440 |
| 2022-03-02 | 3.960 | 4.030 | 3.940 | 4.020 | 3.886 | 2,567,103 |
| 2022-03-01 | 3.900 | 3.940 | 3.900 | 3.940 | 3.809 | 1,145,000 |
| 2022-02-28 | 3.980 | 4.030 | 3.900 | 3.920 | 3.789 | 1,821,975 |
| 2022-02-25 | 3.990 | 4.010 | 3.950 | 3.980 | 3.847 | 2,077,165 |
| 2022-02-24 | 4.060 | 4.100 | 3.910 | 3.960 | 3.828 | 3,912,480 |
| 2022-02-23 | 3.950 | 4.010 | 3.920 | 3.970 | 3.838 | 1,400,300 |
| 2022-02-22 | 3.890 | 4.050 | 3.860 | 3.950 | 3.818 | 2,169,818 |
| 2022-02-21 | 3.880 | 3.920 | 3.850 | 3.910 | 3.780 | 1,404,740 |
| 2022-02-18 | 3.900 | 3.900 | 3.830 | 3.880 | 3.751 | 1,367,000 |
| 2022-02-17 | 3.900 | 3.940 | 3.890 | 3.900 | 3.770 | 1,095,785 |
| 2022-02-16 | 3.910 | 3.910 | 3.870 | 3.910 | 3.780 | 1,362,600 |
| 2022-02-15 | 3.870 | 3.920 | 3.840 | 3.890 | 3.760 | 759,300 |
| 2022-02-14 | 3.840 | 3.930 | 3.840 | 3.870 | 3.741 | 912,100 |
| 2022-02-11 | 3.940 | 3.960 | 3.890 | 3.910 | 3.780 | 1,218,800 |
| 2022-02-10 | 3.940 | 4.040 | 3.920 | 3.970 | 3.838 | 1,601,427 |
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.