Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	7.830	7.840	7.730	7.830	7.795	4,365,541
2025-07-23	7.910	7.960	7.770	7.800	7.765	6,294,700
2025-07-22	7.810	7.960	7.770	7.890	7.855	5,784,600
2025-07-21	7.750	7.940	7.740	7.810	7.775	7,929,442
2025-07-18	7.870	7.900	7.730	7.750	7.716	7,115,590
2025-07-17	7.580	7.930	7.580	7.910	7.875	11,965,911
2025-07-16	8.350	8.370	8.280	8.340	8.303	2,865,611
2025-07-15	8.550	8.560	8.300	8.310	8.273	3,444,200
2025-07-14	8.570	8.570	8.500	8.550	8.512	1,887,600
2025-07-11	8.550	8.640	8.520	8.540	8.502	2,210,000
2025-07-10	8.530	8.560	8.480	8.540	8.502	1,784,065
2025-07-09	8.570	8.650	8.480	8.530	8.492	3,587,637
2025-07-08	8.620	8.620	8.550	8.580	8.542	2,337,071
2025-07-07	8.600	8.630	8.470	8.630	8.592	2,774,400
2025-07-04	8.700	8.720	8.600	8.630	8.592	2,740,200
2025-07-03	8.760	8.800	8.690	8.690	8.651	3,022,900
2025-07-02	8.800	8.800	8.680	8.780	8.741	3,245,874
2025-07-01	8.740	8.830	8.610	8.800	8.761	4,514,474
2025-06-30	8.770	8.790	8.670	8.730	8.691	3,326,500
2025-06-27	8.780	8.780	8.700	8.740	8.701	3,189,547
2025-06-26	8.820	8.840	8.700	8.780	8.741	3,863,400
2025-06-25	8.900	8.950	8.710	8.810	8.771	6,454,857
2025-06-24	9.050	9.050	8.890	8.940	8.900	8,768,857
2025-06-23	9.230	9.400	9.070	9.340	9.299	9,813,950
2025-06-20	9.290	9.600	8.660	9.230	9.189	14,780,090
2025-06-19	9.070	10.020	8.920	9.600	9.557	21,769,270
2025-06-18	9.010	9.180	8.900	9.110	9.070	3,847,000
2025-06-17	8.990	9.180	8.900	9.050	9.010	3,393,400
2025-06-16	9.090	9.160	8.960	9.010	8.970	2,202,200
2025-06-13	8.980	9.090	8.950	8.990	8.950	2,402,500
2025-06-12	8.900	9.040	8.860	9.010	8.970	1,781,500
2025-06-11	8.930	8.990	8.820	8.920	8.880	1,473,740
2025-06-10	9.090	9.090	8.810	8.920	8.880	1,986,400
2025-06-09	9.090	9.090	8.940	9.050	9.010	1,752,280
2025-06-06	9.040	9.130	8.980	9.040	9.000	1,823,300
2025-06-05	8.910	9.080	8.860	8.990	8.950	1,519,784
2025-06-04	8.830	9.100	8.820	8.930	8.890	1,290,180
2025-06-03	8.790	8.880	8.700	8.840	8.801	1,561,500
2025-05-30	8.890	9.060	8.800	8.880	8.841	1,511,900
2025-05-29	8.940	9.050	8.900	8.960	8.854	1,951,200
2025-05-28	9.050	9.140	8.900	8.950	8.845	1,838,600
2025-05-27	8.860	9.180	8.780	9.000	8.894	4,972,400
2025-05-26	8.570	8.870	8.500	8.840	8.736	2,976,900
2025-05-23	8.820	8.820	8.550	8.570	8.469	3,289,033
2025-05-22	8.980	8.990	8.810	8.820	8.716	1,964,300
2025-05-21	9.210	9.330	8.980	8.980	8.874	3,176,700
2025-05-20	9.010	9.240	8.950	9.210	9.102	4,750,663
2025-05-19	8.970	9.050	8.870	8.890	8.785	2,760,500
2025-05-16	9.100	9.100	8.810	8.920	8.815	2,732,274
2025-05-15	9.060	9.060	8.930	8.980	8.874	1,335,100
2025-05-14	9.140	9.140	8.850	9.010	8.904	2,187,900
2025-05-13	9.100	9.140	8.960	9.090	8.983	2,350,400
2025-05-12	9.090	9.150	8.900	8.990	8.884	2,390,400
2025-05-09	9.300	9.300	9.060	9.100	8.993	1,911,700
2025-05-08	9.100	9.340	9.030	9.200	9.092	2,394,400
2025-05-07	9.310	9.500	9.020	9.130	9.022	3,801,700
2025-05-06	8.940	9.300	8.830	9.250	9.141	4,809,900
2025-04-30	8.760	8.970	8.750	8.930	8.825	2,445,700
2025-04-29	8.720	8.870	8.550	8.800	8.696	2,250,904
2025-04-28	8.950	9.000	8.670	8.700	8.598	3,406,128

← NewerPage 6 of 21 · 1,218 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.