Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.900	4.020	3.880	3.950	3.818	2,751,167
2022-02-08	3.740	3.930	3.740	3.930	3.799	3,309,198
2022-02-07	3.820	3.830	3.730	3.740	3.615	3,916,300
2022-01-28	3.830	3.880	3.780	3.870	3.741	2,585,690
2022-01-27	3.950	3.990	3.810	3.870	3.741	1,478,408
2022-01-26	3.880	3.970	3.880	3.950	3.818	1,175,356
2022-01-25	3.980	4.000	3.830	3.880	3.751	2,188,100
2022-01-24	3.940	4.050	3.930	3.980	3.847	1,794,100
2022-01-21	4.060	4.080	3.950	3.990	3.857	3,141,900
2022-01-20	4.150	4.220	4.120	4.120	3.983	6,622,060
2022-01-19	4.320	4.370	4.270	4.340	4.195	1,668,780
2022-01-18	4.430	4.430	4.300	4.340	4.195	2,045,800
2022-01-17	4.440	4.460	4.350	4.430	4.282	2,234,920
2022-01-14	4.480	4.510	4.430	4.460	4.311	2,499,317
2022-01-13	4.460	4.580	4.450	4.500	4.350	5,257,500
2022-01-12	4.370	4.490	4.360	4.450	4.302	2,738,300
2022-01-11	4.260	4.480	4.260	4.400	4.253	5,833,585
2022-01-10	4.220	4.270	4.190	4.270	4.128	1,504,100
2022-01-07	4.340	4.340	4.220	4.220	4.079	5,005,600
2022-01-06	4.290	4.380	4.280	4.350	4.205	2,093,060
2022-01-05	4.390	4.400	4.280	4.320	4.176	2,862,300
2022-01-04	4.290	4.400	4.220	4.390	4.244	4,667,780
2021-12-31	4.360	4.430	4.350	4.400	4.253	2,723,880
2021-12-30	4.350	4.380	4.330	4.360	4.215	1,604,100
2021-12-29	4.390	4.390	4.310	4.350	4.205	2,609,540
2021-12-28	4.440	4.440	4.370	4.410	4.263	1,821,900
2021-12-27	4.400	4.450	4.350	4.430	4.282	1,972,000
2021-12-24	4.450	4.450	4.330	4.390	4.244	3,598,693
2021-12-23	4.470	4.480	4.410	4.430	4.282	2,749,900
2021-12-22	4.480	4.630	4.460	4.520	4.369	3,897,827
2021-12-21	4.400	4.470	4.380	4.470	4.321	2,597,881
2021-12-20	4.470	4.510	4.400	4.420	4.273	3,449,680
2021-12-17	4.360	4.430	4.360	4.420	4.273	2,963,800
2021-12-16	4.330	4.410	4.330	4.370	4.224	2,103,671
2021-12-15	4.330	4.350	4.260	4.340	4.195	2,019,071
2021-12-14	4.230	4.350	4.230	4.300	4.157	2,621,300
2021-12-13	4.340	4.340	4.200	4.260	4.118	3,538,800
2021-12-10	4.330	4.380	4.320	4.370	4.224	1,776,080
2021-12-09	4.430	4.490	4.330	4.340	4.195	4,733,400
2021-12-08	4.600	4.640	4.450	4.460	4.311	6,567,998
2021-12-07	4.380	4.550	4.340	4.510	4.360	6,509,066
2021-12-06	4.340	4.410	4.280	4.380	4.234	4,111,358
2021-12-03	4.340	4.410	4.270	4.330	4.186	2,994,536
2021-12-02	4.220	4.410	4.220	4.340	4.195	6,038,150
2021-12-01	4.080	4.280	4.080	4.230	4.089	6,709,971
2021-11-30	4.070	4.180	4.070	4.110	3.973	2,654,031
2021-11-29	4.030	4.100	4.000	4.060	3.925	2,465,600
2021-11-26	4.150	4.150	4.090	4.100	3.963	1,960,900
2021-11-25	4.150	4.160	4.120	4.150	4.012	2,487,107
2021-11-24	4.140	4.160	4.110	4.150	4.012	1,761,700
2021-11-23	4.160	4.170	4.120	4.150	4.012	1,866,000
2021-11-22	4.190	4.190	4.140	4.160	4.021	2,471,605
2021-11-19	4.170	4.220	4.140	4.190	4.050	2,640,776
2021-11-18	4.140	4.190	4.140	4.170	4.031	1,999,000
2021-11-17	4.120	4.180	4.110	4.180	4.041	2,386,078
2021-11-16	4.170	4.180	4.090	4.110	3.973	2,142,931
2021-11-15	4.180	4.180	4.110	4.160	4.021	2,117,400
2021-11-12	4.180	4.220	4.150	4.170	4.031	2,629,331
2021-11-11	4.100	4.140	4.060	4.140	4.002	1,746,100
2021-11-10	4.110	4.150	4.080	4.130	3.992	1,889,100

← NewerPage 20 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.