XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.260	10.060	9.250	9.910	9.910	13,218,040
2024-01-24	8.790	9.330	8.790	9.260	9.260	9,964,640
2024-01-23	8.730	9.000	8.490	8.870	8.870	7,984,900
2024-01-22	9.600	9.620	8.660	8.800	8.800	9,434,460
2024-01-19	9.860	9.860	9.550	9.550	9.550	6,390,922
2024-01-18	10.200	10.390	9.550	9.910	9.910	12,322,221
2024-01-17	10.370	10.520	10.260	10.290	10.290	6,968,300
2024-01-16	10.570	10.590	10.250	10.430	10.430	12,850,853
2024-01-15	10.890	11.000	10.570	10.680	10.680	13,321,791
2024-01-12	11.140	11.250	10.860	10.940	10.940	16,628,322
2024-01-11	10.750	11.540	10.650	11.160	11.160	22,686,676
2024-01-10	10.800	10.940	10.690	10.730	10.730	10,443,000
2024-01-09	10.600	10.860	10.510	10.850	10.850	10,938,280
2024-01-08	10.560	10.700	10.480	10.560	10.560	5,759,760
2024-01-05	10.810	10.860	10.510	10.570	10.570	6,360,880
2024-01-04	10.700	10.890	10.630	10.760	10.760	7,427,200
2024-01-03	10.710	10.800	10.600	10.700	10.700	4,983,373
2024-01-02	10.800	10.920	10.730	10.730	10.730	8,805,100
2023-12-29	10.700	10.910	10.680	10.830	10.830	10,328,332
2023-12-28	10.420	11.010	10.340	10.810	10.810	13,188,900
2023-12-27	10.360	10.540	10.330	10.480	10.480	4,315,280
2023-12-26	10.300	10.560	10.250	10.410	10.410	5,409,102
2023-12-25	10.390	10.450	10.240	10.320	10.320	5,292,902
2023-12-22	10.510	10.730	10.350	10.490	10.490	6,274,620
2023-12-21	10.420	10.590	10.360	10.530	10.530	3,730,600
2023-12-20	10.580	10.630	10.460	10.470	10.470	4,006,980
2023-12-19	10.600	10.690	10.380	10.530	10.530	6,635,000
2023-12-18	10.860	10.870	10.620	10.640	10.640	5,981,400
2023-12-15	10.650	10.900	10.610	10.830	10.830	9,497,020
2023-12-14	10.600	10.740	10.490	10.650	10.650	7,267,640
2023-12-13	10.580	10.790	10.510	10.590	10.590	6,310,700
2023-12-12	10.370	10.610	10.340	10.580	10.580	4,927,265
2023-12-11	10.250	10.430	10.230	10.380	10.380	4,331,640
2023-12-08	10.590	10.700	10.330	10.350	10.350	7,159,782
2023-12-07	10.600	10.750	10.550	10.580	10.580	6,184,320
2023-12-06	10.480	10.730	10.420	10.640	10.640	7,206,285
2023-12-05	10.580	10.850	10.410	10.550	10.550	9,980,275
2023-12-04	10.490	10.800	10.460	10.600	10.600	5,698,380
2023-12-01	10.400	10.480	10.320	10.470	10.470	4,361,895
2023-11-30	10.440	10.450	10.290	10.380	10.380	4,238,400
2023-11-29	10.490	10.560	10.350	10.420	10.420	6,195,395
2023-11-28	10.540	10.570	10.450	10.540	10.540	3,459,890
2023-11-27	10.610	10.660	10.440	10.510	10.510	4,827,420
2023-11-24	10.750	10.880	10.630	10.680	10.680	5,331,500
2023-11-23	10.630	10.750	10.570	10.720	10.720	6,023,700
2023-11-22	10.630	10.800	10.620	10.680	10.680	7,478,202
2023-11-21	11.020	11.050	10.730	10.750	10.750	11,476,595
2023-11-20	10.860	11.080	10.780	10.920	10.920	11,211,986
2023-11-17	10.750	10.900	10.680	10.820	10.820	13,731,695
2023-11-16	10.420	11.140	10.350	10.850	10.850	24,739,135
2023-11-15	10.440	10.500	10.400	10.460	10.460	5,667,197
2023-11-14	10.500	10.500	10.400	10.420	10.420	5,106,037
2023-11-13	10.360	10.500	10.350	10.490	10.490	7,308,980
2023-11-10	10.290	10.460	10.170	10.380	10.380	7,803,360
2023-11-09	10.390	10.450	10.270	10.300	10.300	6,356,300
2023-11-08	10.410	10.490	10.310	10.390	10.390	7,193,754
2023-11-07	10.410	10.470	10.320	10.450	10.450	7,604,700
2023-11-06	10.330	10.450	10.330	10.440	10.440	8,759,235
2023-11-03	10.250	10.440	10.230	10.380	10.380	9,683,013
2023-11-02	10.250	10.390	10.210	10.270	10.270	11,946,800

← NewerPage 12 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.