XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.900 | 6.030 | 5.870 | 6.020 | 6.020 | 3,376,500 |
| 2024-07-25 | 5.840 | 5.930 | 5.770 | 5.890 | 5.890 | 3,473,540 |
| 2024-07-24 | 5.940 | 6.070 | 5.750 | 5.910 | 5.910 | 5,215,323 |
| 2024-07-23 | 6.290 | 6.440 | 5.970 | 5.980 | 5.980 | 7,810,316 |
| 2024-07-22 | 5.850 | 6.020 | 5.830 | 5.970 | 5.970 | 2,534,100 |
| 2024-07-19 | 5.730 | 5.920 | 5.720 | 5.860 | 5.860 | 3,159,900 |
| 2024-07-18 | 5.830 | 5.870 | 5.700 | 5.770 | 5.770 | 2,933,680 |
| 2024-07-17 | 5.930 | 6.020 | 5.860 | 5.890 | 5.890 | 2,188,800 |
| 2024-07-16 | 5.870 | 5.990 | 5.830 | 5.940 | 5.940 | 2,324,940 |
| 2024-07-15 | 6.010 | 6.010 | 5.860 | 5.910 | 5.910 | 2,391,480 |
| 2024-07-12 | 6.020 | 6.200 | 5.990 | 5.990 | 5.990 | 4,058,920 |
| 2024-07-11 | 5.940 | 6.040 | 5.890 | 6.020 | 6.020 | 3,473,989 |
| 2024-07-10 | 6.010 | 6.030 | 5.840 | 5.860 | 5.860 | 3,554,889 |
| 2024-07-09 | 6.010 | 6.090 | 5.790 | 6.050 | 6.050 | 5,289,000 |
| 2024-07-08 | 6.230 | 6.480 | 6.050 | 6.080 | 6.080 | 5,823,100 |
| 2024-07-05 | 6.060 | 6.190 | 5.990 | 6.180 | 6.180 | 2,673,900 |
| 2024-07-04 | 6.360 | 6.380 | 6.060 | 6.120 | 6.120 | 6,587,300 |
| 2024-07-03 | 6.470 | 6.480 | 6.370 | 6.370 | 6.370 | 3,070,302 |
| 2024-07-02 | 6.340 | 6.500 | 6.310 | 6.480 | 6.480 | 5,419,363 |
| 2024-07-01 | 6.250 | 6.440 | 6.240 | 6.360 | 6.360 | 5,346,422 |
| 2024-06-28 | 6.250 | 6.350 | 6.190 | 6.270 | 6.270 | 5,467,202 |
| 2024-06-27 | 6.390 | 6.530 | 6.280 | 6.280 | 6.280 | 6,679,363 |
| 2024-06-26 | 6.260 | 6.480 | 6.110 | 6.400 | 6.400 | 7,842,400 |
| 2024-06-25 | 6.180 | 6.700 | 6.160 | 6.230 | 6.230 | 9,009,679 |
| 2024-06-24 | 6.410 | 6.610 | 6.200 | 6.210 | 6.210 | 11,192,781 |
| 2024-06-21 | 6.170 | 6.840 | 6.130 | 6.630 | 6.630 | 14,427,401 |
| 2024-06-20 | 6.440 | 6.440 | 6.180 | 6.220 | 6.220 | 3,872,900 |
| 2024-06-19 | 6.300 | 6.430 | 6.230 | 6.360 | 6.360 | 3,600,656 |
| 2024-06-18 | 6.170 | 6.280 | 6.120 | 6.250 | 6.250 | 2,514,060 |
| 2024-06-17 | 6.240 | 6.270 | 6.150 | 6.170 | 6.170 | 2,381,403 |
| 2024-06-14 | 6.230 | 6.290 | 6.150 | 6.270 | 6.270 | 2,910,560 |
| 2024-06-13 | 6.410 | 6.460 | 6.180 | 6.230 | 6.230 | 3,250,200 |
| 2024-06-12 | 6.320 | 6.420 | 6.200 | 6.400 | 6.400 | 3,373,502 |
| 2024-06-11 | 6.280 | 6.280 | 6.080 | 6.260 | 6.260 | 4,047,300 |
| 2024-06-07 | 6.020 | 6.290 | 6.000 | 6.280 | 6.280 | 6,731,480 |
| 2024-06-06 | 6.310 | 6.350 | 5.820 | 5.890 | 5.890 | 9,615,503 |
| 2024-06-05 | 6.470 | 6.480 | 6.270 | 6.330 | 6.330 | 5,603,563 |
| 2024-06-04 | 6.710 | 6.720 | 6.400 | 6.500 | 6.500 | 6,037,600 |
| 2024-06-03 | 7.140 | 7.180 | 6.510 | 6.680 | 6.680 | 10,206,461 |
| 2024-05-31 | 7.270 | 7.270 | 7.110 | 7.130 | 7.130 | 2,564,403 |
| 2024-05-30 | 7.360 | 7.360 | 7.180 | 7.200 | 7.200 | 2,675,600 |
| 2024-05-29 | 7.270 | 7.450 | 7.190 | 7.350 | 7.350 | 2,809,881 |
| 2024-05-28 | 7.410 | 7.410 | 7.250 | 7.270 | 7.270 | 2,700,900 |
| 2024-05-27 | 7.550 | 7.560 | 7.290 | 7.410 | 7.410 | 2,619,300 |
| 2024-05-24 | 7.450 | 7.580 | 7.400 | 7.440 | 7.440 | 2,568,100 |
| 2024-05-23 | 7.710 | 7.710 | 7.430 | 7.480 | 7.480 | 3,457,000 |
| 2024-05-22 | 7.670 | 7.800 | 7.660 | 7.710 | 7.710 | 2,644,521 |
| 2024-05-21 | 7.770 | 7.840 | 7.630 | 7.670 | 7.670 | 2,815,100 |
| 2024-05-20 | 7.760 | 7.920 | 7.740 | 7.780 | 7.780 | 4,570,860 |
| 2024-05-17 | 7.700 | 7.790 | 7.610 | 7.790 | 7.790 | 3,096,260 |
| 2024-05-16 | 7.500 | 7.730 | 7.500 | 7.670 | 7.670 | 3,498,560 |
| 2024-05-15 | 7.520 | 7.610 | 7.370 | 7.510 | 7.510 | 2,787,300 |
| 2024-05-14 | 7.360 | 7.540 | 7.340 | 7.520 | 7.520 | 2,563,000 |
| 2024-05-13 | 7.410 | 7.430 | 7.250 | 7.350 | 7.350 | 3,907,420 |
| 2024-05-10 | 7.590 | 7.630 | 7.430 | 7.450 | 7.450 | 3,110,670 |
| 2024-05-09 | 7.500 | 7.610 | 7.490 | 7.540 | 7.540 | 3,083,622 |
| 2024-05-08 | 7.690 | 7.690 | 7.470 | 7.490 | 7.490 | 4,073,460 |
| 2024-05-07 | 7.590 | 7.720 | 7.500 | 7.670 | 7.670 | 6,355,120 |
| 2024-05-06 | 7.450 | 7.580 | 7.400 | 7.490 | 7.490 | 4,513,760 |
| 2024-04-30 | 7.390 | 7.580 | 7.230 | 7.360 | 7.360 | 5,421,960 |
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.