XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.580	11.680	11.470	11.510	11.510	5,162,160
2023-02-03	11.860	11.870	11.420	11.650	11.650	6,546,600
2023-02-02	11.750	11.880	11.450	11.810	11.810	7,844,140
2023-02-01	11.530	11.810	11.510	11.730	11.730	8,179,600
2023-01-31	11.480	11.610	11.390	11.520	11.520	5,329,483
2023-01-30	11.330	11.850	11.330	11.540	11.540	9,589,282
2023-01-20	10.860	11.340	10.860	11.300	11.300	7,274,460
2023-01-19	10.980	11.060	10.880	10.900	10.900	4,289,720
2023-01-18	11.100	11.100	10.950	10.980	10.980	2,945,282
2023-01-17	11.190	11.190	10.900	11.000	11.000	4,799,000
2023-01-16	11.180	11.220	11.050	11.150	11.150	4,985,300
2023-01-13	11.270	11.500	11.130	11.240	11.240	7,173,665
2023-01-12	11.400	11.500	11.200	11.340	11.340	6,811,743
2023-01-11	11.210	11.890	11.110	11.530	11.530	11,962,525
2023-01-10	11.100	11.350	10.950	11.230	11.230	7,272,967
2023-01-09	11.080	11.260	11.010	11.060	11.060	5,800,154
2023-01-06	10.920	11.210	10.880	11.120	11.120	8,548,643
2023-01-05	11.100	11.150	10.880	10.960	10.960	6,290,200
2023-01-04	10.950	11.240	10.880	11.100	11.100	6,555,760
2023-01-03	11.060	11.140	10.810	10.980	10.980	6,309,360
2022-12-30	10.730	11.100	10.510	11.010	11.010	8,502,120
2022-12-29	11.280	11.320	10.600	10.600	10.600	9,698,280
2022-12-28	11.460	11.670	11.180	11.300	11.300	7,113,500
2022-12-27	11.300	11.690	11.180	11.560	11.560	10,811,642
2022-12-26	11.370	11.430	11.120	11.250	11.250	6,092,760
2022-12-23	11.200	11.600	11.030	11.300	11.300	7,503,600
2022-12-22	11.960	12.350	11.210	11.290	11.290	16,455,500
2022-12-21	11.650	12.440	11.520	12.150	12.150	23,944,182
2022-12-20	11.190	11.620	10.800	11.600	11.600	8,990,183
2022-12-19	11.420	11.740	11.100	11.170	11.170	9,190,856
2022-12-16	11.540	11.830	11.260	11.600	11.600	11,041,981
2022-12-15	11.520	11.730	11.340	11.560	11.560	8,124,580
2022-12-14	11.670	11.960	11.450	11.520	11.520	10,503,389
2022-12-13	11.470	12.090	11.470	11.950	11.950	12,899,660
2022-12-12	11.620	11.810	11.440	11.510	11.510	9,259,380
2022-12-09	11.800	12.080	11.690	11.810	11.810	10,885,225
2022-12-08	12.020	12.180	11.690	11.700	11.700	12,291,010
2022-12-07	12.000	12.330	11.860	12.140	12.140	13,071,375
2022-12-06	12.370	12.540	12.150	12.210	12.210	21,726,390
2022-12-05	12.260	12.880	11.930	12.770	12.770	36,377,036
2022-12-02	11.580	12.500	11.300	12.100	12.100	31,611,485
2022-12-01	11.590	11.840	11.500	11.620	11.620	19,229,459
2022-11-30	11.900	12.360	11.620	11.830	11.830	26,478,931
2022-11-29	11.850	12.230	11.660	12.100	12.100	29,930,295
2022-11-28	11.720	12.270	11.600	11.930	11.930	28,120,288
2022-11-25	11.380	12.380	11.200	12.020	12.020	38,863,937
2022-11-24	11.490	12.600	11.200	11.500	11.500	47,812,783
2022-11-23	10.600	11.680	10.500	11.680	11.680	25,111,487
2022-11-22	10.330	11.260	10.290	10.620	10.620	20,807,232
2022-11-21	10.350	10.440	10.190	10.270	10.270	6,966,966
2022-11-18	10.640	10.640	10.370	10.390	10.390	8,014,860
2022-11-17	10.770	10.820	10.530	10.650	10.650	9,089,683
2022-11-16	10.870	10.900	10.680	10.820	10.820	7,534,480
2022-11-15	11.110	11.120	10.790	10.870	10.870	14,832,867
2022-11-14	10.900	11.540	10.750	11.140	11.140	26,715,476
2022-11-11	10.580	10.940	10.420	10.780	10.780	17,257,102
2022-11-10	10.720	11.050	10.360	10.420	10.420	21,644,257
2022-11-09	11.200	11.380	10.780	10.850	10.850	25,430,551
2022-11-08	10.600	11.150	10.560	10.980	10.980	23,995,269
2022-11-07	10.170	10.860	10.150	10.650	10.650	17,663,419

← NewerPage 16 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.