XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.770	10.230	9.750	10.160	10.160	14,584,670
2022-11-03	9.660	9.900	9.560	9.810	9.810	10,379,772
2022-11-02	9.550	9.700	9.510	9.600	9.600	7,448,100
2022-11-01	9.350	9.600	9.280	9.580	9.580	6,023,067
2022-10-31	9.280	9.400	9.190	9.270	9.270	4,542,391
2022-10-28	9.490	9.520	9.180	9.260	9.260	7,657,377
2022-10-27	9.380	9.650	9.360	9.580	9.580	7,331,678
2022-10-26	9.370	9.500	9.290	9.420	9.420	5,491,240
2022-10-25	9.400	9.550	9.200	9.320	9.320	6,284,360
2022-10-24	9.770	9.870	9.450	9.500	9.500	7,573,960
2022-10-21	9.720	9.990	9.670	9.760	9.760	7,527,462
2022-10-20	9.790	9.870	9.620	9.740	9.740	6,639,700
2022-10-19	9.950	10.070	9.800	9.800	9.800	6,983,600
2022-10-18	9.980	10.080	9.900	9.960	9.960	8,918,317
2022-10-17	9.710	10.120	9.590	9.960	9.960	12,297,700
2022-10-14	9.740	9.870	9.740	9.800	9.800	9,960,420
2022-10-13	9.500	9.770	9.410	9.730	9.730	10,373,200
2022-10-12	9.480	9.610	9.230	9.600	9.600	9,114,702
2022-10-11	9.330	9.480	9.110	9.470	9.470	9,096,862
2022-10-10	9.300	9.640	9.230	9.330	9.330	12,810,842
2022-09-30	9.470	9.470	9.160	9.160	9.160	8,043,260
2022-09-29	9.620	9.720	9.250	9.350	9.350	13,565,100
2022-09-28	10.100	10.250	9.550	9.570	9.570	14,183,260
2022-09-27	10.000	10.210	9.730	10.010	10.010	11,399,890
2022-09-26	9.930	10.190	9.810	9.970	9.970	11,933,582
2022-09-23	10.230	10.350	9.930	9.940	9.940	12,492,601
2022-09-22	10.400	10.570	10.220	10.240	10.240	12,583,660
2022-09-21	10.480	10.590	10.310	10.500	10.500	10,661,500
2022-09-20	10.350	10.610	10.330	10.580	10.580	14,687,462
2022-09-19	10.500	10.670	10.250	10.280	10.280	15,411,962
2022-09-16	11.300	11.330	10.500	10.510	10.510	25,554,064
2022-09-15	12.480	12.660	11.400	11.420	11.420	31,764,896
2022-09-14	12.900	13.290	12.520	12.670	12.670	30,531,982
2022-09-13	12.530	13.710	12.390	13.530	13.530	44,773,289
2022-09-09	13.930	14.760	12.900	12.910	12.910	60,443,746
2022-09-08	12.320	13.670	12.320	13.670	13.670	34,448,544
2022-09-07	12.800	12.820	12.340	12.430	12.430	29,475,944
2022-09-06	13.040	13.350	12.630	13.100	13.100	42,096,529
2022-09-05	12.550	13.840	12.250	13.260	13.260	55,092,560
2022-09-02	11.910	12.800	11.740	12.580	12.580	43,198,700
2022-09-01	11.900	12.800	11.700	12.220	12.220	54,088,354
2022-08-31	11.050	12.160	10.850	12.160	12.160	46,712,974
2022-08-30	11.000	11.380	10.710	11.050	11.050	23,142,432
2022-08-29	11.400	11.470	10.770	11.180	11.180	31,256,331
2022-08-26	11.840	13.000	11.480	11.970	11.970	51,998,688
2022-08-25	11.700	12.270	11.390	12.270	12.270	27,914,977
2022-08-24	11.150	11.150	11.150	11.150	11.150	8,666,006
2022-08-23	10.250	10.250	10.090	10.140	10.140	5,495,880
2022-08-22	10.170	10.340	10.100	10.250	10.250	4,410,462
2022-08-19	10.310	10.460	10.200	10.270	10.270	6,425,120
2022-08-18	10.390	10.390	10.200	10.230	10.230	5,559,888
2022-08-17	10.530	10.540	10.330	10.370	10.370	7,196,986
2022-08-16	10.400	10.630	10.320	10.530	10.530	10,366,332
2022-08-15	10.300	10.390	10.090	10.370	10.370	9,212,839
2022-08-12	10.010	10.410	9.960	10.290	10.290	13,699,453
2022-08-11	9.880	10.190	9.860	10.030	10.030	9,284,790
2022-08-10	9.870	9.880	9.600	9.850	9.850	5,908,126
2022-08-09	9.890	9.900	9.770	9.820	9.820	5,093,500
2022-08-08	9.810	10.030	9.750	9.900	9.900	5,680,500
2022-08-05	9.820	9.850	9.650	9.820	9.820	6,084,660

← NewerPage 17 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.