Canada markets closed

Xinjiang Torch Gas Co., Ltd (603080.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
13.46+0.21 (+1.58%)
At close: 03:00PM CST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202413.1113.5513.1113.4613.461,308,000
Jun 27, 202413.4713.5613.2413.2513.251,024,900
Jun 26, 202413.0813.5013.0213.4813.481,431,000
Jun 25, 202412.8813.2412.8713.0913.091,460,700
Jun 24, 202413.4313.4712.9012.9212.922,454,300
Jun 21, 202413.3113.5913.3113.4713.47800,489
Jun 20, 202413.6713.7313.3813.4013.401,368,000
Jun 19, 202413.7113.8313.6713.6713.67999,000
Jun 18, 202413.5713.7513.5213.7313.731,530,500
Jun 17, 202413.8613.9313.5313.5713.571,526,500
Jun 14, 202413.7513.9713.7513.9313.93998,700
Jun 13, 202413.9814.0313.8013.8813.881,231,500
Jun 12, 202413.6813.9613.6213.9613.961,750,900
Jun 11, 202413.7213.7813.4513.6913.691,638,100
Jun 07, 202413.3813.8313.3813.7713.772,826,400
Jun 06, 202413.7013.8013.1013.2913.293,064,700
Jun 05, 202414.1614.2213.6913.7013.702,096,200
Jun 04, 202414.2914.2914.0814.2214.221,564,300
Jun 03, 202414.3614.4214.1214.3214.322,126,000
May 31, 202414.5514.5714.3114.3714.371,965,000
May 31, 20240.47 Dividend
May 30, 202415.1915.2514.8615.0014.532,831,100
May 29, 202415.0115.2914.9015.2814.803,055,400
May 28, 202414.9715.3214.8615.1214.653,009,800
May 27, 202414.8914.9914.7114.9414.471,902,297
May 24, 202414.7415.0014.6814.7914.332,043,700
May 23, 202415.0615.1514.6714.7414.282,804,720
May 22, 202415.1315.2815.0915.1314.661,865,377
May 21, 202415.3415.3415.0915.1514.682,248,100
May 20, 202415.0315.3615.0215.3514.873,460,500
May 17, 202414.9415.1614.8415.0314.562,459,300
May 16, 202414.9915.1714.8814.9314.462,500,800
May 15, 202415.3215.3414.9214.9814.514,376,200
May 14, 202415.5215.6815.3215.4514.976,366,750
May 13, 202415.1015.7815.0715.7815.298,793,260
May 10, 202415.1615.2715.0415.1214.652,951,100
May 09, 202414.9615.2414.9615.1314.662,889,060
May 08, 202415.0515.1214.9215.0014.532,445,900
May 07, 202415.0315.1814.9315.0514.583,300,200
May 06, 202414.8515.2014.8215.1514.685,097,700
Apr 30, 202414.7114.9214.6514.8114.353,479,000
Apr 29, 202414.5014.8514.4214.7514.294,339,260
Apr 26, 202414.8514.8514.4014.5014.056,455,000
Apr 25, 202414.1415.0014.1014.8214.366,326,900
Apr 24, 202413.9614.3613.7814.3213.875,244,060
Apr 23, 202413.3913.7513.3513.5713.142,237,600
Apr 22, 202413.5613.7013.1013.3812.963,360,400
Apr 19, 202413.3013.9913.2613.8313.403,995,516
Apr 18, 202413.6813.7313.3513.4012.983,107,600
Apr 17, 202412.9613.7112.8113.6713.244,387,099
Apr 16, 202413.9113.9312.6012.7112.315,504,411
Apr 15, 202414.5814.6213.6613.9513.515,897,299
Apr 12, 202414.7514.9914.4614.5314.075,073,200
Apr 11, 202414.6015.3014.3314.9514.486,487,411
Apr 10, 202414.3814.6614.3314.6014.144,319,660
Apr 09, 202414.2714.5314.2714.4413.992,148,000
Apr 08, 202414.7214.7214.2514.3613.914,120,523
Apr 03, 202414.6515.0714.4314.7314.274,095,411
Apr 02, 202414.3714.6514.3214.5914.133,329,900
Apr 01, 202414.4014.4114.2214.3613.912,811,923
Mar 29, 202413.8214.1613.8014.2713.821,533,600
Mar 28, 202413.7013.9713.6113.8713.442,263,623
Mar 27, 202413.9214.2213.7013.7113.282,171,300
Mar 26, 202414.0014.0413.7213.9913.552,483,223
Mar 25, 202414.2814.4514.0214.0513.612,397,201
Mar 22, 202414.4314.5514.0814.3013.852,456,410
Mar 21, 202414.3914.5214.3014.5214.072,307,700
Mar 20, 202414.2714.4214.1614.3913.941,993,700
Mar 19, 202414.2814.4314.1714.3013.853,016,100
Mar 18, 202414.0414.3513.9214.2213.773,871,100
Mar 15, 202413.6913.8613.6213.8513.422,288,001
Mar 14, 202413.8413.9213.5213.7413.312,844,810
Mar 13, 202413.7613.8313.6113.7913.362,340,910
Mar 12, 202413.8313.8413.5213.7613.332,619,800
Mar 11, 202413.2814.1013.2713.7213.293,912,909
Mar 08, 202413.2913.4313.2213.2712.851,814,300
Mar 07, 202413.3413.4613.2213.2812.862,533,299
Mar 06, 202413.1213.4213.1213.2812.862,774,019
Mar 05, 202413.4013.5313.0613.1212.712,898,400
Mar 04, 202413.7013.7113.2113.5413.123,517,900
Mar 01, 202413.4013.7813.3113.7313.304,787,100
Feb 29, 202412.8513.4012.6913.3912.975,398,700
Feb 28, 202413.9614.3312.8412.8712.476,511,400
Feb 27, 202413.6613.9513.5213.9213.482,383,369
Feb 26, 202413.5114.0913.4413.6613.233,588,423
Feb 23, 202413.1913.5413.0313.5013.083,536,987
Feb 22, 202412.9413.2112.7613.1812.773,169,485
Feb 21, 202412.5013.1512.4112.8112.414,088,991
Feb 20, 202412.3112.6912.1412.6112.213,661,577
Feb 19, 202412.3312.7012.0912.4312.045,902,337
Feb 08, 202411.0412.1210.9612.1211.746,288,595
Feb 07, 202411.5111.5610.8511.0210.676,392,216
Feb 06, 202411.1111.8910.3911.4211.067,339,750
Feb 05, 202412.5912.6011.5411.5411.185,806,600
Feb 02, 202413.5713.8012.3312.8212.424,501,900
Feb 01, 202413.9414.0613.2313.5613.143,686,600
Jan 31, 202414.7014.8814.0214.0613.623,470,300
Jan 30, 202415.1315.2414.7414.7814.322,670,700
Jan 29, 202415.7315.8815.1215.2414.763,271,100
Jan 26, 202415.6016.4415.4515.9215.423,977,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...