CHINA NAT GAS Historical Stock Price

Below is the stock price history for China Nat Gas CHNG. Data is recorded each day for the historical open, high, low, close and volume. The China Nat Gas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Nat Gas Historical Stock Price

DateOpenHighLowCloseVolume
2011-09-20 2.01 2.01 1.92 1.92 2,600
2011-09-19 2.07 2.07 2.00 2.04 26,488
2011-09-16 2.10 2.10 2.07 2.08 6,800
2011-09-15 2.23 2.25 1.99 2.09 15,300
2011-09-14 2.29 2.29 2.26 2.26 1,900
2011-09-13 2.33 2.33 2.30 2.32 5,440
2011-09-12 2.39 2.40 2.38 2.38 2,731
2011-09-09 2.38 2.53 2.38 2.53 1,096
2011-09-08 2.39 2.39 2.39 2.39 300
2011-09-07 2.37 2.39 2.33 2.34 3,300
2011-09-06 2.26 2.28 2.21 2.28 7,076
2011-09-02 2.30 2.40 2.30 2.35 4,915
2011-09-01 2.43 2.43 2.35 2.35 800
2011-08-31 2.43 2.49 2.43 2.49 4,500
2011-08-30 2.37 2.43 2.37 2.40 1,340
2011-08-29 2.41 2.44 2.41 2.41 3,120
2011-08-26 2.30 2.32 2.30 2.32 1,256
2011-08-25 2.39 2.39 2.38 2.38 300
2011-08-24 2.41 2.41 2.41 2.41 100
2011-08-23 2.41 2.48 2.31 2.42 5,628
2011-08-22 2.37 2.415 2.36 2.36 800
2011-08-19 2.27 2.43 2.27 2.42 11,400
2011-08-18 2.48 2.48 2.40 2.40 3,723
2011-08-17 2.71 2.71 2.60 2.61 7,820
2011-08-16 2.64 2.69 2.64 2.69 2,396
2011-08-15 2.75 2.76 2.70 2.72 2,600
2011-08-12 2.80 2.81 2.75 2.78 3,800
2011-08-11 2.94 2.94 2.70 2.76 15,754
2011-08-10 2.68 2.68 2.56 2.66 2,890
2011-08-09 2.55 2.79 2.55 2.64 7,806

» More China Nat Gas Stock Price History

To see other companies like China Nat Gas (CHNG), view our stock market today for news, and other data.