XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.090	10.500	9.950	10.440	10.440	9,389,074
2023-05-04	9.920	10.190	9.880	10.130	10.130	5,266,860
2023-04-28	9.660	10.080	9.640	10.030	10.030	6,928,040
2023-04-27	9.830	9.940	9.650	9.660	9.660	5,478,100
2023-04-26	9.770	10.050	9.770	9.890	9.890	5,176,931
2023-04-25	10.190	10.190	9.730	9.870	9.870	6,077,653
2023-04-24	10.290	10.430	10.010	10.190	10.190	5,404,370
2023-04-21	10.490	10.620	10.230	10.250	10.250	6,012,200
2023-04-20	10.800	10.880	10.130	10.650	10.650	12,612,380
2023-04-19	11.240	11.250	10.750	10.820	10.820	10,262,000
2023-04-18	12.220	12.220	11.110	11.250	11.250	16,654,443
2023-04-17	12.020	12.360	11.930	12.180	12.180	12,398,660
2023-04-14	12.210	12.400	11.910	12.030	12.030	11,850,640
2023-04-13	12.290	12.500	12.000	12.210	12.210	11,993,882
2023-04-12	12.280	12.620	12.250	12.260	12.260	12,677,980
2023-04-11	12.210	12.410	12.080	12.340	12.340	10,134,901
2023-04-10	12.090	12.370	11.810	12.320	12.320	13,468,069
2023-04-07	12.100	12.310	12.000	12.020	12.020	7,457,602
2023-04-06	11.900	12.250	11.800	12.180	12.180	10,223,198
2023-04-04	12.060	12.060	11.760	11.930	11.930	7,710,772
2023-04-03	11.860	12.010	11.800	11.940	11.940	5,405,112
2023-03-31	11.820	11.930	11.770	11.820	11.820	4,217,380
2023-03-30	11.980	12.030	11.770	11.820	11.820	5,430,060
2023-03-29	11.900	12.060	11.750	11.980	11.980	7,326,340
2023-03-28	12.250	12.420	11.910	11.960	11.960	10,778,002
2023-03-27	12.170	12.800	11.980	12.280	12.280	17,802,911
2023-03-24	12.150	12.230	11.750	12.230	12.230	14,594,340
2023-03-23	12.180	12.370	12.000	12.030	12.030	12,280,000
2023-03-22	12.180	12.260	12.050	12.200	12.200	10,672,700
2023-03-21	12.320	12.330	11.960	12.160	12.160	11,981,162
2023-03-20	12.520	12.660	12.280	12.340	12.340	13,778,503
2023-03-17	12.610	12.710	12.270	12.490	12.490	21,167,923
2023-03-16	12.840	12.890	12.280	12.330	12.330	30,894,500
2023-03-15	11.520	12.670	11.430	12.670	12.670	18,615,540
2023-03-14	11.880	11.900	11.220	11.520	11.520	14,666,720
2023-03-13	11.900	12.350	11.730	11.880	11.880	11,544,044
2023-03-10	11.990	12.060	11.620	11.670	11.670	10,065,660
2023-03-09	12.150	12.240	11.870	12.010	12.010	13,012,000
2023-03-08	12.200	12.300	12.030	12.270	12.270	16,081,087
2023-03-07	12.310	12.850	12.210	12.430	12.430	28,005,287
2023-03-06	12.530	12.610	12.090	12.120	12.120	17,421,182
2023-03-03	12.320	12.620	12.080	12.400	12.400	30,777,862
2023-03-02	11.770	13.000	11.770	12.320	12.320	39,858,282
2023-03-01	11.740	11.920	11.650	11.820	11.820	4,839,220
2023-02-28	11.720	11.950	11.560	11.760	11.760	3,623,722
2023-02-27	11.740	11.810	11.630	11.720	11.720	4,228,000
2023-02-24	12.010	12.050	11.680	11.730	11.730	5,805,160
2023-02-23	11.820	12.050	11.760	12.020	12.020	9,409,600
2023-02-22	11.750	11.860	11.680	11.820	11.820	4,956,260
2023-02-21	11.630	11.860	11.600	11.830	11.830	8,093,600
2023-02-20	11.400	11.650	11.150	11.620	11.620	6,566,060
2023-02-17	11.330	11.580	11.270	11.280	11.280	5,816,400
2023-02-16	11.760	11.890	11.210	11.330	11.330	7,648,220
2023-02-15	11.760	12.050	11.660	11.710	11.710	7,514,000
2023-02-14	11.900	11.990	11.700	11.760	11.760	7,755,305
2023-02-13	11.540	11.970	11.440	11.880	11.880	12,238,060
2023-02-10	11.300	11.640	11.220	11.580	11.580	9,004,922
2023-02-09	11.220	11.270	11.150	11.230	11.230	4,845,420
2023-02-08	11.670	11.700	11.190	11.210	11.210	10,095,702
2023-02-07	11.650	11.700	11.430	11.620	11.620	7,940,936

← NewerPage 15 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.