New Zealand markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
13.47+0.07 (+0.52%)
At close: 03:00PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.3113.5913.3113.4713.47800,489
20 Jun 202413.6713.7313.3813.4013.401,368,000
19 Jun 202413.7113.8313.6713.6713.67999,000
18 Jun 202413.5713.7513.5213.7313.731,530,500
17 Jun 202413.8613.9313.5313.5713.571,526,500
14 Jun 202413.7513.9713.7513.9313.93998,700
13 Jun 202413.9814.0313.8013.8813.881,231,500
12 Jun 202413.6813.9613.6213.9613.961,750,900
11 Jun 202413.7213.7813.4513.6913.691,638,100
07 Jun 202413.3813.8313.3813.7713.772,826,400
06 Jun 202413.7013.8013.1013.2913.293,064,700
05 Jun 202414.1614.2213.6913.7013.702,096,200
04 Jun 202414.2914.2914.0814.2214.221,564,300
03 Jun 202414.3614.4214.1214.3214.322,126,000
31 May 202414.5514.5714.3114.3714.371,965,000
31 May 20240.47 Dividend
30 May 202415.1915.2514.8615.0014.532,831,100
29 May 202415.0115.2914.9015.2814.803,055,400
28 May 202414.9715.3214.8615.1214.653,009,800
27 May 202414.8914.9914.7114.9414.471,902,297
24 May 202414.7415.0014.6814.7914.332,043,700
23 May 202415.0615.1514.6714.7414.282,804,720
22 May 202415.1315.2815.0915.1314.661,865,377
21 May 202415.3415.3415.0915.1514.682,248,100
20 May 202415.0315.3615.0215.3514.873,460,500
17 May 202414.9415.1614.8415.0314.562,459,300
16 May 202414.9915.1714.8814.9314.462,500,800
15 May 202415.3215.3414.9214.9814.514,376,200
14 May 202415.5215.6815.3215.4514.976,366,750
13 May 202415.1015.7815.0715.7815.298,793,260
10 May 202415.1615.2715.0415.1214.652,951,100
09 May 202414.9615.2414.9615.1314.662,889,060
08 May 202415.0515.1214.9215.0014.532,445,900
07 May 202415.0315.1814.9315.0514.583,300,200
06 May 202414.8515.2014.8215.1514.685,097,700
30 Apr 202414.7114.9214.6514.8114.353,479,000
29 Apr 202414.5014.8514.4214.7514.294,339,260
26 Apr 202414.8514.8514.4014.5014.056,455,000
25 Apr 202414.1415.0014.1014.8214.366,326,900
24 Apr 202413.9614.3613.7814.3213.875,244,060
23 Apr 202413.3913.7513.3513.5713.142,237,600
22 Apr 202413.5613.7013.1013.3812.963,360,400
19 Apr 202413.3013.9913.2613.8313.403,995,516
18 Apr 202413.6813.7313.3513.4012.983,107,600
17 Apr 202412.9613.7112.8113.6713.244,387,099
16 Apr 202413.9113.9312.6012.7112.315,504,411
15 Apr 202414.5814.6213.6613.9513.515,897,299
12 Apr 202414.7514.9914.4614.5314.075,073,200
11 Apr 202414.6015.3014.3314.9514.486,487,411
10 Apr 202414.3814.6614.3314.6014.144,319,660
09 Apr 202414.2714.5314.2714.4413.992,148,000
08 Apr 202414.7214.7214.2514.3613.914,120,523
03 Apr 202414.6515.0714.4314.7314.274,095,411
02 Apr 202414.3714.6514.3214.5914.133,329,900
01 Apr 202414.4014.4114.2214.3613.912,811,923
29 Mar 202413.8214.1613.8014.2713.821,533,600
28 Mar 202413.7013.9713.6113.8713.442,263,623
27 Mar 202413.9214.2213.7013.7113.282,171,300
26 Mar 202414.0014.0413.7213.9913.552,483,223
25 Mar 202414.2814.4514.0214.0513.612,397,201
22 Mar 202414.4314.5514.0814.3013.852,456,410
21 Mar 202414.3914.5214.3014.5214.072,307,700
20 Mar 202414.2714.4214.1614.3913.941,993,700
19 Mar 202414.2814.4314.1714.3013.853,016,100
18 Mar 202414.0414.3513.9214.2213.773,871,100
15 Mar 202413.6913.8613.6213.8513.422,288,001
14 Mar 202413.8413.9213.5213.7413.312,844,810
13 Mar 202413.7613.8313.6113.7913.362,340,910
12 Mar 202413.8313.8413.5213.7613.332,619,800
11 Mar 202413.2814.1013.2713.7213.293,912,909
08 Mar 202413.2913.4313.2213.2712.851,814,300
07 Mar 202413.3413.4613.2213.2812.862,533,299
06 Mar 202413.1213.4213.1213.2812.862,774,019
05 Mar 202413.4013.5313.0613.1212.712,898,400
04 Mar 202413.7013.7113.2113.5413.123,517,900
01 Mar 202413.4013.7813.3113.7313.304,787,100
29 Feb 202412.8513.4012.6913.3912.975,398,700
28 Feb 202413.9614.3312.8412.8712.476,511,400
27 Feb 202413.6613.9513.5213.9213.482,383,369
26 Feb 202413.5114.0913.4413.6613.233,588,423
23 Feb 202413.1913.5413.0313.5013.083,536,987
22 Feb 202412.9413.2112.7613.1812.773,169,485
21 Feb 202412.5013.1512.4112.8112.414,088,991
20 Feb 202412.3112.6912.1412.6112.213,661,577
19 Feb 202412.3312.7012.0912.4312.045,902,337
08 Feb 202411.0412.1210.9612.1211.746,288,595
07 Feb 202411.5111.5610.8511.0210.676,392,216
06 Feb 202411.1111.8910.3911.4211.067,339,750
05 Feb 202412.5912.6011.5411.5411.185,806,600
02 Feb 202413.5713.8012.3312.8212.424,501,900
01 Feb 202413.9414.0613.2313.5613.143,686,600
31 Jan 202414.7014.8814.0214.0613.623,470,300
30 Jan 202415.1315.2414.7414.7814.322,670,700
29 Jan 202415.7315.8815.1215.2414.763,271,100
26 Jan 202415.6016.4415.4515.9215.423,977,900
25 Jan 202414.8215.6114.7815.6015.112,650,300
24 Jan 202414.5614.8614.1414.8214.363,019,200
23 Jan 202414.5114.6314.1514.5614.102,833,100
22 Jan 202415.5015.6214.4614.5414.083,390,730
19 Jan 202415.7715.8915.5415.5815.091,865,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...