XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.200	11.530	11.150	11.240	11.240	18,424,980
2023-07-31	11.010	11.400	11.000	11.300	11.300	20,032,850
2023-07-28	11.220	11.770	11.000	11.060	11.060	18,918,600
2023-07-27	11.110	11.280	11.040	11.040	11.040	18,740,670
2023-07-26	11.500	11.700	11.100	11.250	11.250	37,358,598
2023-07-25	10.640	11.620	10.590	11.620	11.620	25,086,214
2023-07-24	10.700	10.850	10.530	10.560	10.560	4,138,300
2023-07-21	10.530	10.750	10.530	10.700	10.700	5,874,022
2023-07-20	10.910	10.990	10.500	10.640	10.640	9,118,562
2023-07-19	10.360	10.620	10.330	10.620	10.620	5,787,340
2023-07-18	10.300	10.400	10.140	10.360	10.360	2,542,000
2023-07-17	10.220	10.400	10.000	10.350	10.350	3,346,700
2023-07-14	10.270	10.350	10.200	10.310	10.310	2,191,100
2023-07-13	10.200	10.300	10.180	10.280	10.280	2,563,320
2023-07-12	10.370	10.370	10.150	10.160	10.160	3,808,500
2023-07-11	10.480	10.540	10.340	10.370	10.370	4,602,600
2023-07-10	10.360	10.530	10.360	10.470	10.470	3,337,300
2023-07-07	10.450	10.600	10.360	10.370	10.370	2,957,200
2023-07-06	10.430	10.510	10.360	10.440	10.440	2,431,550
2023-07-05	10.590	10.610	10.440	10.440	10.440	3,260,600
2023-07-04	10.600	10.680	10.530	10.570	10.570	3,394,300
2023-07-03	10.670	10.790	10.590	10.600	10.600	4,751,516
2023-06-30	10.450	10.620	10.450	10.590	10.590	2,986,744
2023-06-29	10.360	10.560	10.330	10.490	10.490	3,447,200
2023-06-28	10.460	10.500	10.210	10.410	10.410	4,333,622
2023-06-27	9.990	10.560	9.990	10.500	10.500	6,521,200
2023-06-26	10.300	10.300	9.990	9.990	9.990	5,527,700
2023-06-21	10.430	10.560	10.360	10.500	10.500	3,627,700
2023-06-20	10.610	10.640	10.430	10.480	10.480	5,243,809
2023-06-19	10.830	10.950	10.630	10.640	10.640	6,524,344
2023-06-16	10.690	10.890	10.610	10.830	10.830	9,852,871
2023-06-15	10.460	10.550	10.410	10.470	10.470	3,235,380
2023-06-14	10.560	10.640	10.460	10.500	10.500	3,889,961
2023-06-13	10.610	10.720	10.530	10.580	10.580	4,722,000
2023-06-12	10.600	10.890	10.420	10.680	10.680	7,667,054
2023-06-09	10.520	10.700	10.240	10.610	10.610	7,885,634
2023-06-08	10.620	10.800	10.460	10.570	10.570	6,551,580
2023-06-07	10.720	10.880	10.520	10.700	10.700	8,194,900
2023-06-06	10.630	10.920	10.500	10.820	10.820	10,284,000
2023-06-05	10.580	10.830	10.460	10.660	10.660	6,988,250
2023-06-02	10.430	10.630	10.380	10.580	10.580	10,036,200
2023-06-01	10.670	10.670	10.370	10.420	10.420	11,094,500
2023-05-31	10.990	11.090	10.680	10.700	10.700	16,857,883
2023-05-30	11.480	11.600	11.000	11.130	11.130	23,901,799
2023-05-29	11.500	12.060	11.410	11.410	11.410	30,522,581
2023-05-26	11.600	12.060	11.300	12.060	12.060	31,739,484
2023-05-25	10.810	10.990	10.680	10.960	10.960	10,374,522
2023-05-24	10.470	11.480	10.300	11.000	11.000	22,037,182
2023-05-23	10.330	10.730	10.230	10.440	10.440	8,814,245
2023-05-22	10.150	10.370	10.010	10.360	10.360	8,193,300
2023-05-19	10.160	10.160	9.860	9.950	9.950	4,442,302
2023-05-18	10.280	10.300	10.100	10.170	10.170	3,071,660
2023-05-17	10.010	10.270	10.000	10.250	10.250	4,082,840
2023-05-16	10.210	10.240	10.000	10.050	10.050	3,677,300
2023-05-15	10.270	10.270	9.980	10.220	10.220	4,700,772
2023-05-12	10.410	10.480	10.180	10.250	10.250	4,902,232
2023-05-11	10.400	10.550	10.280	10.490	10.490	6,375,300
2023-05-10	10.260	10.490	10.170	10.270	10.270	7,162,560
2023-05-09	10.530	10.950	10.200	10.530	10.530	13,834,346
2023-05-08	10.500	11.220	10.400	10.580	10.580	14,353,248

← NewerPage 14 of 21 · 1,219 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.