XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.390 | 7.580 | 7.230 | 7.360 | 7.360 | 5,421,960 |
| 2024-04-29 | 7.070 | 7.440 | 7.010 | 7.400 | 7.400 | 8,696,560 |
| 2024-04-26 | 6.940 | 6.980 | 6.760 | 6.940 | 6.940 | 5,324,900 |
| 2024-04-25 | 6.900 | 7.050 | 6.810 | 6.950 | 6.950 | 5,402,421 |
| 2024-04-24 | 6.910 | 7.300 | 6.910 | 7.040 | 7.040 | 7,787,660 |
| 2024-04-23 | 6.700 | 6.880 | 6.670 | 6.830 | 6.830 | 7,196,980 |
| 2024-04-22 | 6.780 | 6.880 | 6.480 | 6.560 | 6.560 | 5,066,600 |
| 2024-04-19 | 6.750 | 6.790 | 6.570 | 6.650 | 6.650 | 4,037,500 |
| 2024-04-18 | 6.830 | 6.900 | 6.560 | 6.750 | 6.750 | 5,146,300 |
| 2024-04-17 | 6.350 | 6.860 | 6.330 | 6.840 | 6.840 | 7,081,253 |
| 2024-04-16 | 6.900 | 6.900 | 6.250 | 6.270 | 6.270 | 11,146,861 |
| 2024-04-15 | 7.560 | 7.680 | 6.940 | 6.940 | 6.940 | 10,767,800 |
| 2024-04-12 | 7.970 | 7.970 | 7.700 | 7.710 | 7.710 | 3,094,300 |
| 2024-04-11 | 7.730 | 7.960 | 7.660 | 7.860 | 7.860 | 3,183,900 |
| 2024-04-10 | 8.100 | 8.100 | 7.720 | 7.840 | 7.840 | 4,298,010 |
| 2024-04-09 | 8.000 | 8.160 | 7.960 | 8.110 | 8.110 | 2,718,000 |
| 2024-04-08 | 8.330 | 8.390 | 7.970 | 8.010 | 8.010 | 4,985,400 |
| 2024-04-03 | 8.420 | 8.480 | 8.160 | 8.320 | 8.320 | 4,233,402 |
| 2024-04-02 | 8.420 | 8.530 | 8.350 | 8.440 | 8.440 | 4,598,100 |
| 2024-04-01 | 8.170 | 8.440 | 8.170 | 8.430 | 8.430 | 4,884,528 |
| 2024-03-29 | 8.070 | 8.180 | 8.010 | 8.180 | 8.180 | 2,050,160 |
| 2024-03-28 | 7.800 | 8.090 | 7.780 | 8.000 | 8.000 | 3,706,492 |
| 2024-03-27 | 8.170 | 8.180 | 7.800 | 7.830 | 7.830 | 3,634,600 |
| 2024-03-26 | 8.040 | 8.220 | 7.980 | 8.170 | 8.170 | 4,041,100 |
| 2024-03-25 | 8.270 | 8.390 | 8.100 | 8.100 | 8.100 | 4,845,529 |
| 2024-03-22 | 8.530 | 8.580 | 8.260 | 8.370 | 8.370 | 6,856,232 |
| 2024-03-21 | 8.430 | 8.670 | 8.300 | 8.630 | 8.630 | 8,492,390 |
| 2024-03-20 | 8.280 | 8.370 | 8.250 | 8.370 | 8.370 | 4,581,926 |
| 2024-03-19 | 8.290 | 8.430 | 8.240 | 8.290 | 8.290 | 5,118,900 |
| 2024-03-18 | 8.170 | 8.500 | 8.170 | 8.300 | 8.300 | 6,890,565 |
| 2024-03-15 | 8.080 | 8.180 | 7.970 | 8.170 | 8.170 | 4,037,060 |
| 2024-03-14 | 8.130 | 8.280 | 7.960 | 8.060 | 8.060 | 6,634,640 |
| 2024-03-13 | 8.120 | 8.520 | 8.080 | 8.230 | 8.230 | 10,917,509 |
| 2024-03-12 | 7.920 | 8.070 | 7.790 | 8.070 | 8.070 | 6,400,794 |
| 2024-03-11 | 7.730 | 7.880 | 7.720 | 7.850 | 7.850 | 3,782,520 |
| 2024-03-08 | 7.790 | 7.820 | 7.620 | 7.720 | 7.720 | 3,329,620 |
| 2024-03-07 | 7.710 | 7.910 | 7.690 | 7.780 | 7.780 | 4,597,149 |
| 2024-03-06 | 7.630 | 7.780 | 7.600 | 7.740 | 7.740 | 4,386,925 |
| 2024-03-05 | 7.910 | 7.950 | 7.550 | 7.610 | 7.610 | 6,624,740 |
| 2024-03-04 | 7.980 | 8.130 | 7.780 | 7.900 | 7.900 | 6,806,170 |
| 2024-03-01 | 8.120 | 8.290 | 7.900 | 8.030 | 8.030 | 9,114,840 |
| 2024-02-29 | 7.600 | 7.920 | 7.550 | 7.900 | 7.900 | 7,148,673 |
| 2024-02-28 | 8.480 | 8.650 | 7.660 | 7.700 | 7.700 | 13,019,426 |
| 2024-02-27 | 8.290 | 8.480 | 8.190 | 8.480 | 8.480 | 5,795,596 |
| 2024-02-26 | 8.190 | 8.460 | 8.100 | 8.270 | 8.270 | 7,088,642 |
| 2024-02-23 | 7.930 | 8.250 | 7.840 | 8.200 | 8.200 | 7,396,062 |
| 2024-02-22 | 7.730 | 7.880 | 7.600 | 7.870 | 7.870 | 6,188,126 |
| 2024-02-21 | 7.390 | 8.060 | 7.250 | 7.710 | 7.710 | 9,355,803 |
| 2024-02-20 | 7.310 | 7.680 | 7.160 | 7.530 | 7.530 | 7,619,349 |
| 2024-02-19 | 7.220 | 7.380 | 7.100 | 7.350 | 7.350 | 8,619,430 |
| 2024-02-08 | 6.440 | 6.970 | 6.260 | 6.970 | 6.970 | 11,577,818 |
| 2024-02-07 | 6.750 | 7.030 | 6.260 | 6.340 | 6.340 | 11,726,404 |
| 2024-02-06 | 6.670 | 7.210 | 6.400 | 6.810 | 6.810 | 12,573,322 |
| 2024-02-05 | 7.730 | 7.730 | 7.110 | 7.110 | 7.110 | 10,136,500 |
| 2024-02-02 | 8.620 | 8.980 | 7.720 | 7.900 | 7.900 | 12,857,481 |
| 2024-02-01 | 9.080 | 9.100 | 8.500 | 8.580 | 8.580 | 6,792,520 |
| 2024-01-31 | 9.570 | 9.660 | 8.960 | 9.050 | 9.050 | 7,222,579 |
| 2024-01-30 | 9.710 | 10.090 | 9.690 | 9.700 | 9.700 | 7,514,460 |
| 2024-01-29 | 10.120 | 10.190 | 9.660 | 9.710 | 9.710 | 7,786,700 |
| 2024-01-26 | 9.920 | 10.300 | 9.920 | 10.140 | 10.140 | 12,727,140 |
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.