XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.600	10.740	10.350	10.380	10.380	16,448,000
2023-10-31	10.600	10.600	10.310	10.340	10.340	18,639,302
2023-10-30	10.740	10.960	10.660	10.770	10.770	20,719,389
2023-10-27	11.300	11.500	10.560	10.910	10.910	42,479,745
2023-10-26	12.860	12.860	11.700	11.710	11.710	56,390,472
2023-10-25	11.690	11.690	11.690	11.690	11.690	11,441,960
2023-10-24	10.590	10.860	10.590	10.630	10.630	7,960,680
2023-10-23	10.550	10.600	10.270	10.590	10.590	6,701,360
2023-10-20	10.200	10.910	10.110	10.590	10.590	9,287,900
2023-10-19	10.300	10.380	10.100	10.220	10.220	4,302,660
2023-10-18	10.570	10.660	10.300	10.300	10.300	3,635,200
2023-10-17	10.780	10.780	10.600	10.670	10.670	4,019,300
2023-10-16	10.560	10.830	10.500	10.800	10.800	6,607,660
2023-10-13	10.600	10.630	10.460	10.520	10.520	3,901,980
2023-10-12	10.560	10.700	10.460	10.650	10.650	3,515,060
2023-10-11	10.280	10.630	10.240	10.570	10.570	6,786,870
2023-10-10	10.570	10.630	10.210	10.300	10.300	6,645,901
2023-10-09	10.840	10.840	10.380	10.560	10.560	6,958,100
2023-09-28	10.870	10.910	10.670	10.870	10.870	5,315,100
2023-09-27	10.580	10.890	10.570	10.840	10.840	7,430,540
2023-09-26	10.500	10.730	10.480	10.590	10.590	4,763,500
2023-09-25	10.590	10.730	10.470	10.530	10.530	3,811,977
2023-09-22	10.330	10.700	10.310	10.630	10.630	7,079,980
2023-09-21	10.500	10.750	10.340	10.370	10.370	6,778,760
2023-09-20	10.300	10.620	10.220	10.480	10.480	9,940,240
2023-09-19	10.240	10.380	10.240	10.300	10.300	3,550,280
2023-09-18	10.240	10.310	10.120	10.240	10.240	3,041,981
2023-09-15	10.190	10.270	10.160	10.220	10.220	2,288,300
2023-09-14	10.240	10.380	10.150	10.200	10.200	2,777,700
2023-09-13	10.310	10.450	10.230	10.290	10.290	3,856,583
2023-09-12	10.410	10.450	10.240	10.310	10.310	3,567,600
2023-09-11	10.560	10.560	10.290	10.410	10.410	5,142,600
2023-09-08	10.540	10.680	10.500	10.560	10.560	3,237,627
2023-09-07	10.750	10.870	10.560	10.570	10.570	3,065,400
2023-09-06	10.720	10.850	10.670	10.790	10.790	3,566,800
2023-09-05	10.680	10.790	10.620	10.740	10.740	4,836,700
2023-09-04	10.670	10.840	10.650	10.780	10.780	6,556,540
2023-09-01	10.420	10.740	10.360	10.680	10.680	7,520,347
2023-08-31	10.340	10.740	10.310	10.500	10.500	9,368,984
2023-08-30	10.500	10.580	10.310	10.340	10.340	4,934,240
2023-08-29	10.220	10.630	10.190	10.590	10.590	7,071,400
2023-08-28	10.660	10.660	10.200	10.240	10.240	10,848,700
2023-08-25	10.170	10.340	10.000	10.110	10.110	5,594,944
2023-08-24	10.340	10.460	10.080	10.190	10.190	5,890,044
2023-08-23	10.550	10.560	10.300	10.340	10.340	4,215,700
2023-08-22	10.600	10.710	10.390	10.550	10.550	5,121,100
2023-08-21	10.640	10.770	10.570	10.590	10.590	3,256,000
2023-08-18	10.760	10.930	10.630	10.680	10.680	5,324,260
2023-08-17	10.630	10.750	10.430	10.730	10.730	4,904,400
2023-08-16	10.720	10.770	10.560	10.670	10.670	5,450,000
2023-08-15	10.930	10.990	10.700	10.820	10.820	6,245,970
2023-08-14	10.520	11.330	10.380	10.960	10.960	14,588,040
2023-08-11	11.150	11.150	10.610	10.650	10.650	9,752,800
2023-08-10	11.210	11.260	10.980	11.030	11.030	13,099,820
2023-08-09	11.220	11.600	10.950	11.320	11.320	25,874,700
2023-08-08	10.810	11.280	10.810	11.100	11.100	11,706,800
2023-08-07	11.150	11.200	10.900	10.960	10.960	5,978,600
2023-08-04	11.300	11.300	10.980	11.020	11.020	7,599,700
2023-08-03	11.100	11.240	10.940	11.120	11.120	7,581,800
2023-08-02	11.290	11.370	11.110	11.180	11.180	10,044,853

← NewerPage 13 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.