XinJiang GuoTong Pipeline Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.710	11.280	10.170	10.240	10.240	7,503,492
2026-10-21	10.440	11.100	10.440	10.650	10.650	6,523,100
2026-10-20	10.530	10.720	10.300	10.440	10.440	4,053,708
2026-10-19	10.980	11.040	10.310	10.600	10.600	6,600,300
2026-10-16	10.900	11.650	10.800	10.980	10.980	10,390,570
2026-10-15	11.010	11.290	10.650	10.700	10.700	8,241,580
2026-10-14	11.750	11.990	11.240	11.300	11.300	6,872,600
2026-10-13	11.420	11.920	11.170	11.850	11.850	9,315,770
2026-10-12	12.050	12.230	11.520	11.590	11.590	8,993,580
2026-10-09	12.160	12.280	11.490	12.100	12.100	11,738,700
2026-10-08	12.260	12.440	11.760	12.080	12.080	16,343,051
2026-09-30	12.440	13.680	11.800	12.160	12.160	24,256,949
2026-09-29	10.860	12.760	10.840	12.760	12.760	25,596,488
2026-09-28	12.200	12.840	11.500	11.600	11.600	22,850,000
2026-09-24	11.330	12.780	10.830	12.780	12.780	17,494,205
2026-09-23	10.830	11.960	10.670	11.620	11.620	10,726,551
2026-09-22	10.700	11.190	10.540	10.870	10.870	4,086,001
2026-09-21	10.350	10.780	10.340	10.680	10.680	3,223,500
2026-09-18	10.680	10.790	10.350	10.350	10.350	3,058,303
2026-09-17	10.500	10.680	10.230	10.630	10.630	3,358,103
2026-09-16	10.250	10.590	10.080	10.510	10.510	3,460,800
2026-09-15	10.900	10.930	10.230	10.290	10.290	4,110,000
2026-09-14	10.840	11.060	10.750	10.920	10.920	3,168,160
2026-09-11	11.040	11.230	10.810	10.890	10.890	3,678,900
2026-09-10	11.170	11.480	10.910	11.210	11.210	4,011,049
2026-09-09	11.190	11.350	11.100	11.230	11.230	2,548,000
2026-09-08	11.030	11.310	10.950	11.240	11.240	3,100,800
2026-09-07	11.040	11.150	10.880	11.060	11.060	3,546,799
2026-09-04	10.910	11.480	10.810	11.060	11.060	5,660,403
2026-09-03	11.100	11.160	10.730	10.830	10.830	3,379,700
2026-09-02	10.950	11.120	10.760	11.020	11.020	3,194,200
2026-09-01	10.930	11.110	10.880	11.020	11.020	2,536,540
2026-08-31	10.640	11.020	10.640	10.980	10.980	2,752,800
2026-08-28	10.670	10.790	10.600	10.750	10.750	2,665,500
2026-08-27	10.730	10.840	10.620	10.650	10.650	2,796,500
2026-08-26	10.820	10.930	10.740	10.840	10.840	1,988,802
2026-08-25	10.340	10.880	10.340	10.830	10.830	2,391,500
2026-08-24	10.660	10.750	10.410	10.490	10.490	1,502,900
2026-08-21	10.560	10.710	10.360	10.660	10.660	1,883,000
2026-08-20	10.540	10.740	10.460	10.640	10.640	2,186,100
2026-08-19	10.830	10.880	10.500	10.560	10.560	3,331,100
2026-08-18	10.730	10.830	10.610	10.800	10.800	1,700,500
2026-08-17	10.540	10.770	10.450	10.720	10.720	2,193,760
2026-08-14	10.600	10.720	10.430	10.530	10.530	1,748,360
2026-08-13	10.880	10.920	10.580	10.620	10.620	1,986,600
2026-08-12	10.840	10.900	10.680	10.880	10.880	2,258,200
2026-08-11	10.540	10.880	10.470	10.820	10.820	3,378,340
2026-08-10	10.290	10.660	10.230	10.590	10.590	3,172,240
2026-08-07	10.430	10.440	10.080	10.290	10.290	2,475,369
2026-08-06	10.300	10.450	10.160	10.430	10.430	2,435,000
2026-08-05	10.300	10.520	10.110	10.250	10.250	2,360,665
2026-08-04	10.290	10.390	10.200	10.220	10.220	2,307,895
2026-08-03	10.040	10.270	9.850	10.210	10.210	2,670,895
2026-07-31	9.750	9.850	9.610	9.830	9.830	2,155,100
2026-07-30	9.650	9.850	9.450	9.570	9.570	2,320,700
2026-07-29	9.580	9.750	9.440	9.650	9.650	1,981,500
2026-07-28	9.550	9.610	9.330	9.490	9.490	1,916,460
2026-07-27	9.130	9.480	9.060	9.420	9.420	2,616,300
2026-07-24	9.270	9.320	8.990	9.130	9.130	2,178,880
2026-07-23	9.060	9.400	8.930	9.370	9.370	2,909,880

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-12	0.0100 CNY
2021-07-09	0.0100 CNY
2020-06-10	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.