Xinjiang Haoyuan Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.000	9.250	8.990	9.250	9.141	5,806,032
2024-10-28	8.600	8.810	8.390	8.810	8.706	9,861,500
2024-10-25	8.180	8.590	8.180	8.390	8.291	6,151,964
2024-10-24	8.100	8.300	8.020	8.240	8.143	2,975,174
2024-10-23	8.070	8.240	8.010	8.060	7.965	2,247,160
2024-10-22	7.970	8.160	7.960	8.040	7.945	2,204,300
2024-10-21	8.150	8.150	7.800	7.970	7.876	5,914,793
2024-10-18	8.510	8.520	8.130	8.180	8.084	6,209,480
2024-10-17	8.530	8.620	8.130	8.530	8.430	4,026,580
2024-10-16	8.680	8.680	8.350	8.550	8.449	13,212,680
2024-10-15	8.200	8.280	8.200	8.280	8.182	4,616,760
2024-10-14	7.540	7.890	7.540	7.890	7.797	6,138,040
2024-10-11	7.490	7.740	7.330	7.510	7.422	7,306,933
2024-10-10	7.390	7.760	7.020	7.410	7.323	11,988,088
2024-10-09	7.780	8.100	7.390	7.390	7.303	12,275,980
2024-10-08	8.080	8.500	7.750	7.780	7.688	16,118,870
2024-09-30	8.270	8.520	8.070	8.130	8.034	13,740,311
2024-09-27	8.630	8.940	8.230	8.390	8.291	8,766,700
2024-09-26	9.090	9.090	8.660	8.660	8.558	6,236,800
2024-09-25	9.200	9.280	9.050	9.120	9.013	2,276,100
2024-09-24	9.080	9.270	8.960	9.160	9.052	2,800,834
2024-09-23	9.490	9.490	9.030	9.110	9.003	3,153,600
2024-09-20	9.460	9.640	9.320	9.490	9.378	1,097,086
2024-09-19	9.280	9.610	8.730	9.460	9.349	4,245,700
2024-09-18	9.560	9.560	9.190	9.190	9.082	4,274,400
2024-09-13	9.580	9.740	9.510	9.670	9.556	1,005,500
2024-09-12	9.610	9.690	9.550	9.580	9.467	788,692
2024-09-11	9.740	9.740	9.530	9.610	9.497	1,637,304
2024-09-10	9.960	9.960	9.710	9.730	9.615	1,597,300
2024-09-09	9.710	9.920	9.710	9.880	9.764	1,311,200
2024-09-06	9.970	9.990	9.620	9.820	9.704	1,677,500
2024-09-05	9.720	10.040	9.500	9.830	9.714	2,521,900
2024-09-04	9.610	9.720	9.500	9.710	9.596	683,200
2024-09-03	9.600	9.720	9.460	9.650	9.536	1,419,568
2024-09-02	9.500	9.890	9.440	9.710	9.596	1,417,500
2024-08-30	9.960	9.960	9.480	9.500	9.388	3,246,640
2024-08-29	9.830	10.150	9.830	9.960	9.843	1,452,302
2024-08-28	10.340	10.500	9.820	9.960	9.843	4,625,600
2024-08-27	10.000	10.400	9.910	10.300	10.179	5,401,640
2024-08-26	9.760	9.910	9.760	9.910	9.793	1,535,664
2024-08-23	8.640	9.440	8.540	9.440	9.329	5,580,504
2024-08-22	9.460	9.460	8.990	8.990	8.884	4,898,800
2024-08-21	9.830	9.950	9.460	9.460	9.349	5,580,966
2024-08-20	10.080	10.190	9.940	9.960	9.843	1,711,400
2024-08-19	10.440	10.440	9.920	10.000	9.882	4,736,400
2024-08-16	10.780	10.780	10.380	10.440	10.317	4,308,100
2024-08-15	10.920	10.960	10.560	10.680	10.554	3,311,545
2024-08-14	11.020	11.030	10.820	10.900	10.772	1,869,700
2024-08-13	10.600	10.980	10.210	10.950	10.821	2,383,100
2024-08-12	10.900	10.930	10.600	10.630	10.505	3,471,201
2024-08-09	10.800	11.110	10.680	10.930	10.801	3,317,228
2024-08-08	10.460	10.990	10.460	10.850	10.722	5,477,204
2024-08-07	10.000	10.500	9.920	10.500	10.376	5,053,300
2024-08-06	9.900	10.050	9.820	10.000	9.882	1,784,660
2024-08-05	9.900	10.090	9.880	9.950	9.833	2,417,400
2024-08-02	9.910	9.980	9.850	9.920	9.803	1,354,062
2024-08-01	9.510	9.990	9.510	9.920	9.803	2,448,260
2024-07-31	9.780	9.890	9.510	9.640	9.526	3,342,118
2024-07-30	9.910	9.940	9.800	9.800	9.685	1,650,480
2024-07-29	9.990	10.000	9.820	9.890	9.774	1,973,918

← NewerPage 9 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.