XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.650	9.850	9.530	9.840	9.840	8,688,561
2022-08-03	9.520	9.990	9.450	9.490	9.490	8,312,351
2022-08-02	10.270	10.270	9.490	9.630	9.630	11,542,684
2022-08-01	10.180	10.350	9.970	10.280	10.280	7,580,551
2022-07-29	10.380	10.430	10.130	10.180	10.180	6,992,760
2022-07-28	10.440	10.520	10.350	10.410	10.410	6,133,300
2022-07-27	10.500	10.550	10.310	10.370	10.370	5,614,600
2022-07-26	10.230	10.520	10.210	10.500	10.500	6,461,851
2022-07-25	10.510	10.600	10.290	10.310	10.310	6,231,480
2022-07-22	10.580	10.740	10.370	10.510	10.510	7,144,510
2022-07-21	10.660	10.800	10.530	10.590	10.590	7,442,927
2022-07-20	10.880	10.940	10.660	10.730	10.730	8,683,302
2022-07-19	10.840	11.030	10.750	10.860	10.860	9,286,070
2022-07-18	10.340	10.940	10.330	10.870	10.870	14,242,035
2022-07-15	11.250	11.250	10.450	10.450	10.450	23,204,044
2022-07-14	12.000	12.000	11.500	11.530	11.530	17,794,262
2022-07-13	12.650	12.710	12.180	12.220	12.220	18,364,601
2022-07-12	12.050	12.820	11.910	12.600	12.600	21,959,746
2022-07-11	11.800	12.250	11.520	12.110	12.100	14,425,155
2022-07-08	11.790	12.020	11.790	11.860	11.850	11,036,720
2022-07-07	11.760	11.860	11.620	11.730	11.720	10,861,694
2022-07-06	12.260	12.290	11.610	11.790	11.780	17,149,315
2022-07-05	12.450	12.590	12.060	12.300	12.290	15,670,932
2022-07-04	13.110	13.120	12.410	12.550	12.540	23,021,938
2022-07-01	13.680	13.850	13.200	13.210	13.199	20,238,909
2022-06-30	14.200	14.210	13.520	13.750	13.739	21,091,402
2022-06-29	13.940	14.380	13.770	14.050	14.038	34,109,944
2022-06-28	13.500	14.200	13.360	13.940	13.929	30,664,504
2022-06-27	13.430	13.980	13.320	13.750	13.739	27,175,047
2022-06-24	13.350	13.490	13.150	13.230	13.219	17,210,241
2022-06-23	13.500	13.530	13.110	13.420	13.409	17,717,700
2022-06-22	13.500	13.760	13.210	13.660	13.649	20,898,763
2022-06-21	13.890	14.060	13.450	13.530	13.519	26,276,961
2022-06-20	14.000	14.850	13.780	14.060	14.048	37,419,522
2022-06-17	13.620	14.120	13.260	14.050	14.038	34,158,382
2022-06-16	13.720	14.180	13.490	13.900	13.889	38,814,111
2022-06-15	13.530	14.340	13.530	14.110	14.098	45,345,176
2022-06-14	13.400	13.880	13.150	13.440	13.429	31,968,242
2022-06-13	13.510	13.780	12.800	13.380	13.369	39,810,842
2022-06-10	13.680	14.440	13.500	13.830	13.819	58,140,526
2022-06-09	12.280	13.620	12.280	13.620	13.609	29,781,343
2022-06-08	12.660	12.900	12.160	12.380	12.370	20,417,520
2022-06-07	12.850	13.040	12.400	12.660	12.650	24,178,977
2022-06-06	12.420	13.350	12.290	13.090	13.079	33,513,283
2022-06-02	12.500	12.720	12.270	12.360	12.350	19,940,440
2022-06-01	12.550	12.880	12.240	12.480	12.470	23,915,082
2022-05-31	13.250	13.300	12.510	12.760	12.750	38,461,170
2022-05-30	12.690	13.810	12.350	13.610	13.599	49,112,582
2022-05-27	11.810	13.000	11.740	12.700	12.690	42,268,880
2022-05-26	11.990	12.360	11.820	11.890	11.880	26,172,551
2022-05-25	11.260	11.950	11.260	11.860	11.850	26,516,117
2022-05-24	12.820	13.000	11.410	11.410	11.401	33,418,540
2022-05-23	12.410	12.620	12.260	12.350	12.340	17,929,887
2022-05-20	12.690	12.850	12.200	12.340	12.330	23,777,501
2022-05-19	12.000	12.780	11.810	12.660	12.650	30,480,318
2022-05-18	12.200	12.720	12.100	12.320	12.310	30,631,999
2022-05-17	14.000	14.140	12.630	12.630	12.620	36,153,322
2022-05-16	14.100	14.490	13.770	14.030	14.018	31,444,260
2022-05-13	14.230	14.690	13.560	14.410	14.398	41,488,436
2022-05-12	14.370	14.890	14.050	14.330	14.318	54,361,573

← NewerPage 18 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.