Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.180	9.250	8.800	8.950	8.845	4,286,726
2025-04-24	9.370	9.610	9.080	9.170	9.062	3,722,198
2025-04-23	9.480	9.480	9.330	9.430	9.319	2,523,200
2025-04-22	9.400	9.760	9.350	9.460	9.349	4,720,400
2025-04-21	9.560	9.690	9.310	9.420	9.309	6,911,230
2025-04-18	9.180	10.180	9.160	9.680	9.566	10,657,002
2025-04-17	9.540	9.690	9.240	9.250	9.141	4,850,800
2025-04-16	9.290	9.700	9.100	9.480	9.368	7,214,500
2025-04-15	9.280	9.420	9.070	9.230	9.121	5,085,004
2025-04-14	8.700	9.230	8.700	9.180	9.072	5,699,465
2025-04-11	8.500	8.780	8.440	8.680	8.578	4,289,000
2025-04-10	8.450	8.680	8.450	8.530	8.430	4,965,812
2025-04-09	8.250	8.490	7.700	8.370	8.271	6,349,181
2025-04-08	8.190	8.560	8.120	8.330	8.232	6,368,100
2025-04-07	8.410	8.850	8.190	8.190	8.094	7,230,500
2025-04-03	9.310	9.390	8.870	9.100	8.993	7,266,500
2025-04-02	9.210	9.400	9.120	9.370	9.260	4,561,600
2025-04-01	9.260	9.430	9.120	9.170	9.062	3,927,220
2025-03-31	9.540	9.580	9.140	9.200	9.092	4,714,020
2025-03-28	9.500	9.690	9.260	9.630	9.517	6,357,200
2025-03-27	10.300	10.350	9.550	9.600	9.487	9,472,635
2025-03-26	10.550	10.610	10.020	10.200	10.080	13,149,308
2025-03-25	10.950	11.650	10.610	10.810	10.683	16,574,405
2025-03-24	10.810	11.260	10.350	10.590	10.465	15,183,225
2025-03-21	11.380	11.380	11.380	11.380	11.246	0
2025-03-20	11.120	11.660	11.020	11.380	11.246	4,699,200
2025-03-19	11.020	11.150	10.900	11.120	10.989	1,857,596
2025-03-18	11.070	11.120	10.950	11.020	10.890	2,686,440
2025-03-17	11.190	11.190	11.000	11.070	10.940	4,190,200
2025-03-14	11.010	11.340	10.970	11.270	11.137	4,885,673
2025-03-13	11.090	11.130	10.900	11.070	10.940	3,029,781
2025-03-12	11.090	11.130	10.820	11.110	10.979	3,482,980
2025-03-11	10.890	11.150	10.850	11.080	10.950	4,519,425
2025-03-10	10.950	11.040	10.760	10.960	10.831	3,772,525
2025-03-07	10.890	11.020	10.720	10.900	10.772	4,391,500
2025-03-06	11.210	11.460	10.760	10.960	10.831	11,803,937
2025-03-05	11.160	11.160	11.160	11.160	11.029	4,129,785
2025-03-04	10.300	10.680	10.210	10.630	10.505	5,809,080
2025-03-03	10.050	10.350	10.050	10.170	10.050	1,224,700
2025-02-28	10.140	10.350	10.100	10.100	9.981	1,058,200
2025-02-27	10.080	10.180	9.960	10.140	10.021	1,059,700
2025-02-26	10.140	10.160	10.080	10.100	9.981	1,185,300
2025-02-25	10.130	10.250	10.100	10.140	10.021	849,300
2025-02-24	10.290	10.290	10.110	10.130	10.011	2,064,100
2025-02-21	10.220	10.360	10.100	10.260	10.139	841,700
2025-02-20	10.340	10.370	10.200	10.320	10.198	733,849
2025-02-19	10.180	10.300	10.180	10.260	10.139	613,520
2025-02-18	10.470	10.470	10.120	10.180	10.060	1,311,700
2025-02-17	10.540	10.540	10.350	10.400	10.278	1,051,700
2025-02-14	10.450	10.590	10.410	10.460	10.337	651,060
2025-02-13	10.700	10.700	10.430	10.460	10.337	1,941,840
2025-02-12	10.520	10.730	10.430	10.700	10.574	2,884,302
2025-02-11	10.400	10.530	10.320	10.480	10.357	2,088,702
2025-02-10	10.180	10.480	10.080	10.340	10.218	2,833,786
2025-02-07	10.150	10.370	10.120	10.170	10.050	1,724,700
2025-02-06	10.210	10.260	10.130	10.150	10.030	1,205,402
2025-02-05	10.500	10.500	10.190	10.260	10.139	1,485,824
2025-01-27	10.100	10.650	10.070	10.550	10.426	2,870,900
2025-01-24	10.250	10.250	10.090	10.140	10.021	1,040,100
2025-01-23	10.280	10.280	10.140	10.170	10.050	939,604

← NewerPage 7 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.