Xinjiang Hongtong Natural Gas Co., Ltd. (605169.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605169.SS Historical Return
If you invested ¥1000 in Xinjiang Hongtong Natural Gas Co., Ltd. (605169.SS) since IPO date, it would be worth ¥659.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,076.25, while ¥1000 invested 1 year ago would be worth ¥856.15. This corresponds to total returns of -34.09%, 7.63%, -14.38%, respectively, with annualized returns of -6.98%, 1.48%, -14.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605169.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.71 | 9.88 | 9.88 | 9.94 | 9.71 | 2.32M |
| July 30, 2026 | 9.76 | 9.78 | 9.78 | 10.05 | 9.7 | 2.83M |
| July 29, 2026 | 9.67 | 9.86 | 9.86 | 9.95 | 9.58 | 3.35M |
| July 28, 2026 | 9.57 | 9.67 | 9.67 | 9.7 | 9.52 | 2.07M |
| July 27, 2026 | 9.5 | 9.6 | 9.6 | 9.68 | 9.36 | 2.5M |
| July 23, 2026 | 9.26 | 9.72 | 9.72 | 9.73 | 9.22 | 4.17M |
| July 22, 2026 | 9.19 | 9.26 | 9.26 | 9.38 | 9.14 | 2.74M |
| July 21, 2026 | 9.57 | 9.27 | 9.27 | 9.57 | 9.19 | 3.39M |
| July 20, 2026 | 9.46 | 9.53 | 9.53 | 9.78 | 9.42 | 3.63M |
| July 17, 2026 | 9.6 | 9.47 | 9.47 | 9.8 | 9.35 | 3.98M |
| July 16, 2026 | 9.4 | 9.58 | 9.58 | 9.63 | 9.27 | 2.68M |
| July 15, 2026 | 9.25 | 9.44 | 9.44 | 9.49 | 9.2 | 3.14M |
| July 14, 2026 | 9.15 | 9.36 | 9.36 | 9.37 | 9.11 | 3.42M |
| July 13, 2026 | 9.25 | 9.11 | 9.11 | 9.45 | 9.05 | 3.02M |
| July 10, 2026 | 8.96 | 9.07 | 9.07 | 9.25 | 8.76 | 2.29M |
| July 09, 2026 | 9.13 | 8.96 | 8.96 | 9.26 | 8.91 | 2.33M |
| July 08, 2026 | 9.03 | 9.13 | 9.13 | 9.32 | 9.03 | 1.75M |
| July 07, 2026 | 9.4 | 9.11 | 9.11 | 9.44 | 9.05 | 1.7M |
| July 06, 2026 | 9.42 | 9.44 | 9.44 | 9.6 | 9.38 | 2.16M |
| July 03, 2026 | 9.29 | 9.49 | 9.49 | 9.55 | 9.09 | 3.26M |
| July 02, 2026 | 9.06 | 9.17 | 9.17 | 9.34 | 9 | 2.49M |
| July 01, 2026 | 8.9 | 9.06 | 9.06 | 9.16 | 8.83 | 2.74M |
| June 30, 2026 | 8.9 | 8.89 | 8.89 | 9.03 | 8.78 | 1.95M |
| June 29, 2026 | 8.85 | 8.91 | 8.91 | 9.06 | 8.61 | 2.73M |
| June 26, 2026 | 9.18 | 8.94 | 8.94 | 9.18 | 8.79 | 3.35M |
| June 25, 2026 | 9.26 | 9.11 | 9.11 | 9.26 | 8.94 | 3.36M |
| June 24, 2026 | 9.69 | 9.26 | 9.26 | 9.75 | 9.21 | 3.3M |
| June 23, 2026 | 9.8 | 9.89 | 9.89 | 10 | 9.77 | 3.23M |
| June 22, 2026 | 9.69 | 9.71 | 9.71 | 9.75 | 9.33 | 3.2M |
| June 18, 2026 | 9.76 | 9.69 | 9.69 | 9.86 | 9.63 | 2.41M |
| June 17, 2026 | 9.95 | 9.83 | 9.83 | 10 | 9.8 | 2.72M |
| June 16, 2026 | 10.08 | 10.02 | 10.02 | 10.14 | 9.76 | 3.9M |
| June 15, 2026 | 10.25 | 10.06 | 10.06 | 10.25 | 9.97 | 5.76M |
| June 12, 2026 | 10.51 | 10.2 | 10.2 | 10.54 | 9.92 | 7.92M |
| June 11, 2026 | 10.6 | 10.46 | 10.46 | 10.76 | 10.21 | 3.76M |
| June 10, 2026 | 10.67 | 10.51 | 10.51 | 10.75 | 10.46 | 2.43M |
| June 09, 2026 | 11.02 | 10.75 | 10.75 | 11.18 | 10.65 | 1.91M |
| June 08, 2026 | 10.93 | 11.01 | 11.01 | 11.23 | 10.8 | 2.63M |
| June 05, 2026 | 11.07 | 11.12 | 11.12 | 11.2 | 10.78 | 2.46M |
| June 04, 2026 | 11.34 | 11.05 | 11.05 | 11.49 | 10.96 | 2.59M |
| June 03, 2026 | 11.88 | 11.35 | 11.35 | 11.88 | 11.21 | 3.66M |
| June 02, 2026 | 11.89 | 11.74 | 11.74 | 11.99 | 11.63 | 3.16M |
| June 01, 2026 | 11.35 | 11.89 | 11.89 | 11.94 | 11.26 | 3.6M |
| May 29, 2026 | 11.7 | 11.39 | 11.39 | 11.7 | 11.33 | 2.49M |
| May 28, 2026 | 11.94 | 11.68 | 11.68 | 11.99 | 11.4 | 3.18M |
| May 27, 2026 | 12.2 | 11.94 | 11.94 | 12.24 | 11.75 | 2.69M |
| May 26, 2026 | 12.3 | 12.2 | 12.2 | 12.46 | 11.98 | 3.38M |
| May 25, 2026 | 13.08 | 12.47 | 12.47 | 13.17 | 12.33 | 5.44M |
| May 22, 2026 | 12.94 | 13.16 | 13.16 | 13.38 | 12.93 | 3.57M |
| May 21, 2026 | 13.24 | 12.98 | 12.98 | 13.33 | 12.94 | 5.33M |
| May 20, 2026 | 13.37 | 13.48 | 13.48 | 13.7 | 13.37 | 5.84M |
| May 19, 2026 | 13.43 | 13.49 | 13.49 | 13.53 | 13.24 | 4.28M |
| May 18, 2026 | 13.49 | 13.43 | 13.43 | 13.55 | 13.18 | 4.73M |
| May 15, 2026 | 13.28 | 13.42 | 13.42 | 13.5 | 13.09 | 6.81M |
| May 14, 2026 | 13.18 | 13.34 | 13.34 | 13.79 | 13.07 | 7.83M |
| May 13, 2026 | 13.26 | 13.14 | 13.14 | 13.29 | 13.02 | 4.61M |
| May 12, 2026 | 13.48 | 13.14 | 13.14 | 13.63 | 13 | 7.32M |
| May 11, 2026 | 13.17 | 13.36 | 13.36 | 13.81 | 12.81 | 17.31M |
| May 08, 2026 | 11.95 | 13.04 | 13.04 | 13.04 | 11.86 | 11.17M |
| May 07, 2026 | 12.2 | 11.85 | 11.85 | 12.2 | 11.78 | 3.6M |
AD
