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 ¥791.19 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,028.62, while ¥1000 invested 1 year ago would be worth ¥700.12. This corresponds to total returns of -20.88%, 2.86%, -29.99%, respectively, with annualized returns of -3.84%, 0.57%, -29.99%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.23 | 12.25 | 12.25 | 12.39 | 12.12 | 2.57M |
| October 20, 2026 | 12.45 | 12.19 | 12.19 | 12.48 | 12.12 | 2.18M |
| October 19, 2026 | 12.19 | 12.31 | 12.31 | 12.45 | 12.11 | 3.34M |
| October 16, 2026 | 12.28 | 12.4 | 12.4 | 12.57 | 12.2 | 3.66M |
| October 15, 2026 | 13 | 12.27 | 12.27 | 13 | 12.21 | 3.78M |
| October 14, 2026 | 12.61 | 12.74 | 12.74 | 12.98 | 12.59 | 3.63M |
| October 13, 2026 | 12.4 | 12.71 | 12.71 | 12.79 | 12.27 | 4.75M |
| October 12, 2026 | 12.97 | 12.67 | 12.67 | 13.25 | 12.61 | 6M |
| October 09, 2026 | 13.46 | 13.2 | 13.2 | 13.6 | 12.82 | 5.18M |
| October 08, 2026 | 13.22 | 13.52 | 13.52 | 13.6 | 13.21 | 4.56M |
| September 30, 2026 | 13.11 | 13.21 | 13.21 | 13.33 | 13 | 2.47M |
| September 29, 2026 | 13.1 | 13.1 | 13.1 | 13.2 | 12.98 | 3.31M |
| September 28, 2026 | 13.02 | 13.24 | 13.24 | 13.28 | 12.82 | 4.22M |
| September 24, 2026 | 12.94 | 12.99 | 12.99 | 13.05 | 12.81 | 2.29M |
| September 23, 2026 | 12.95 | 12.95 | 12.95 | 12.98 | 12.73 | 2.39M |
| September 22, 2026 | 13.19 | 13 | 13 | 13.23 | 12.76 | 3.62M |
| September 21, 2026 | 12.78 | 13.17 | 13.17 | 13.35 | 12.72 | 4.88M |
| September 18, 2026 | 12.74 | 12.8 | 12.8 | 12.97 | 12.57 | 2.81M |
| September 17, 2026 | 12.79 | 12.76 | 12.76 | 12.91 | 12.52 | 2.57M |
| September 16, 2026 | 12.77 | 12.88 | 12.88 | 12.94 | 12.6 | 3.37M |
| September 15, 2026 | 12.76 | 12.64 | 12.64 | 12.79 | 12.4 | 3.91M |
| September 11, 2026 | 12.74 | 12.51 | 12.51 | 12.89 | 12.45 | 4.31M |
| September 10, 2026 | 12.74 | 12.78 | 12.78 | 13.05 | 12.71 | 3.96M |
| September 09, 2026 | 13.03 | 12.85 | 12.85 | 13.09 | 12.76 | 3.25M |
| September 08, 2026 | 12.81 | 13.03 | 13.03 | 13.03 | 12.7 | 3.86M |
| September 07, 2026 | 12.62 | 12.8 | 12.8 | 12.84 | 12.52 | 4.17M |
| September 04, 2026 | 12.7 | 12.62 | 12.62 | 12.76 | 12.34 | 4.86M |
| September 03, 2026 | 12.38 | 12.48 | 12.48 | 13.07 | 12.38 | 6.17M |
| September 02, 2026 | 12.94 | 12.71 | 12.71 | 12.95 | 12.56 | 7.33M |
| September 01, 2026 | 12.3 | 12.66 | 12.66 | 12.69 | 12.1 | 6.83M |
| August 31, 2026 | 12.05 | 12.33 | 12.33 | 12.46 | 12.05 | 7.82M |
| August 28, 2026 | 12 | 12.21 | 12.21 | 12.27 | 11.88 | 9.97M |
| August 27, 2026 | 12.29 | 12 | 12 | 12.36 | 11.71 | 13.67M |
| August 26, 2026 | 12.2 | 12.41 | 12.41 | 12.41 | 12 | 6.26M |
| August 25, 2026 | 10.73 | 11.28 | 11.28 | 11.38 | 10.71 | 5.81M |
| August 24, 2026 | 10.87 | 10.79 | 10.79 | 11.21 | 10.7 | 4.24M |
| August 21, 2026 | 10.98 | 11.07 | 11.07 | 11.4 | 10.89 | 5.66M |
| August 20, 2026 | 10.75 | 10.97 | 10.97 | 11.49 | 10.75 | 7.92M |
| August 19, 2026 | 10.63 | 10.77 | 10.77 | 11.15 | 10.63 | 7.75M |
| August 18, 2026 | 10.26 | 10.84 | 10.84 | 10.9 | 10.23 | 7.53M |
| August 17, 2026 | 10.07 | 10.22 | 10.22 | 10.25 | 9.91 | 2.68M |
| August 14, 2026 | 9.97 | 9.98 | 9.98 | 10.1 | 9.89 | 2.19M |
| August 13, 2026 | 10.19 | 10 | 10 | 10.19 | 9.97 | 2.83M |
| August 12, 2026 | 10.45 | 10.15 | 10.15 | 10.45 | 10.08 | 2.21M |
| August 11, 2026 | 10.22 | 10.25 | 10.25 | 10.32 | 10.09 | 2.12M |
| August 10, 2026 | 9.98 | 10.2 | 10.2 | 10.21 | 9.93 | 2.36M |
| August 07, 2026 | 10.08 | 9.95 | 9.95 | 10.11 | 9.86 | 2.11M |
| August 06, 2026 | 10.04 | 10.09 | 10.09 | 10.14 | 9.92 | 2.14M |
| August 05, 2026 | 10.15 | 10.03 | 10.03 | 10.18 | 9.92 | 2.5M |
| August 04, 2026 | 10.19 | 10.12 | 10.12 | 10.33 | 9.97 | 2.9M |
| August 03, 2026 | 9.82 | 10.15 | 10.15 | 10.15 | 9.82 | 3.26M |
| 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 |
AD
