Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.400	10.400	10.050	10.190	10.070	1,801,200
2025-01-21	10.040	10.570	10.040	10.430	10.307	3,122,960
2025-01-20	10.000	10.180	9.900	10.070	9.951	780,800
2025-01-17	10.060	10.060	9.950	10.010	9.892	775,300
2025-01-16	10.090	10.150	9.950	10.060	9.942	1,224,500
2025-01-15	10.100	10.130	9.990	10.060	9.942	692,100
2025-01-14	10.070	10.160	9.970	10.100	9.981	1,062,000
2025-01-13	10.030	10.100	9.830	10.070	9.951	976,500
2025-01-10	10.280	10.280	10.080	10.080	9.961	978,660
2025-01-09	10.240	10.240	10.070	10.220	10.100	1,009,400
2025-01-08	9.890	10.120	9.800	10.120	10.001	1,515,200
2025-01-07	9.780	9.960	9.590	9.960	9.843	1,654,402
2025-01-06	10.130	10.240	9.780	9.780	9.665	3,421,000
2025-01-03	10.220	10.320	10.050	10.290	10.169	1,791,400
2025-01-02	10.280	10.490	10.180	10.250	10.129	2,723,032
2024-12-31	10.340	10.380	10.210	10.290	10.169	1,746,300
2024-12-30	10.240	10.400	10.150	10.250	10.129	1,965,000
2024-12-27	10.140	10.360	10.040	10.270	10.149	2,149,600
2024-12-26	10.010	10.180	10.000	10.150	10.030	1,158,500
2024-12-25	10.370	10.370	10.030	10.090	9.971	2,521,600
2024-12-24	10.200	10.400	10.150	10.280	10.159	924,160
2024-12-23	10.420	10.440	10.170	10.250	10.129	1,679,140
2024-12-20	10.350	10.540	10.310	10.410	10.287	1,972,600
2024-12-19	10.290	10.540	10.130	10.340	10.218	2,452,780
2024-12-18	10.320	10.380	10.200	10.290	10.169	1,343,200
2024-12-17	10.510	10.570	10.240	10.290	10.169	3,479,248
2024-12-16	10.650	10.750	10.320	10.510	10.386	2,252,000
2024-12-13	10.620	10.730	10.530	10.580	10.455	2,374,800
2024-12-12	10.860	10.860	10.590	10.690	10.564	4,098,088
2024-12-11	11.250	11.500	10.830	10.860	10.732	5,083,652
2024-12-10	11.000	11.300	10.820	11.230	11.098	5,205,702
2024-12-09	10.910	11.000	10.710	10.880	10.752	2,620,500
2024-12-06	11.000	11.120	10.850	10.910	10.782	3,935,940
2024-12-05	10.910	11.170	10.720	11.070	10.940	5,709,900
2024-12-04	10.580	11.080	10.580	10.810	10.683	5,134,882
2024-12-03	10.680	10.700	10.530	10.640	10.515	2,310,002
2024-12-02	10.500	10.700	10.400	10.580	10.455	3,188,900
2024-11-29	10.340	10.540	10.170	10.490	10.366	3,910,580
2024-11-28	10.120	10.470	10.110	10.290	10.169	3,331,700
2024-11-27	10.200	10.270	9.900	10.110	9.991	2,647,800
2024-11-26	10.210	10.490	10.190	10.200	10.080	2,263,000
2024-11-25	10.400	10.400	10.150	10.210	10.090	4,399,347
2024-11-22	10.250	10.620	10.210	10.420	10.297	4,872,900
2024-11-21	10.590	10.780	10.160	10.240	10.119	8,573,100
2024-11-20	10.220	10.690	10.090	10.690	10.564	6,167,061
2024-11-19	10.270	10.340	10.030	10.180	10.060	4,262,330
2024-11-18	10.360	10.680	10.140	10.250	10.129	4,230,300
2024-11-15	10.310	10.550	10.140	10.360	10.238	3,833,744
2024-11-14	10.200	10.910	10.200	10.460	10.337	13,831,580
2024-11-13	10.390	10.390	10.390	10.390	10.268	2,409,700
2024-11-12	11.510	11.510	10.940	10.940	10.811	4,150,900
2024-11-11	11.520	11.520	11.520	11.520	11.384	4,393,000
2024-11-08	10.970	10.970	10.450	10.970	10.841	25,513,568
2024-11-07	10.450	10.450	10.450	10.450	10.327	4,377,780
2024-11-06	9.950	9.950	9.950	9.950	9.833	2,099,968
2024-11-05	9.480	9.480	9.480	9.480	9.368	2,835,364
2024-11-04	8.600	9.030	8.600	9.030	8.924	6,161,400
2024-11-01	8.360	8.910	8.360	8.600	8.499	9,064,440
2024-10-31	9.400	9.480	8.800	8.800	8.696	7,852,100
2024-10-30	9.250	9.660	9.080	9.260	9.151	8,691,780

← NewerPage 8 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.