XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.780	15.460	14.100	15.280	15.267	87,932,364
2022-05-10	12.440	14.050	12.260	14.050	14.038	44,400,858
2022-05-09	11.970	13.090	11.860	12.770	12.760	45,104,380
2022-05-06	12.660	13.190	12.340	12.340	12.330	49,204,607
2022-05-05	13.000	14.540	12.600	13.710	13.699	69,370,220
2022-04-29	12.660	13.650	12.000	13.220	13.209	67,810,465
2022-04-28	11.690	13.510	11.690	12.700	12.690	77,243,705
2022-04-27	12.660	13.400	12.170	12.990	12.979	86,500,985
2022-04-26	11.130	12.180	11.000	12.180	12.170	61,319,635
2022-04-25	11.020	11.850	10.700	11.070	11.061	43,872,072
2022-04-22	11.250	11.840	10.810	10.900	10.891	40,814,940
2022-04-21	12.280	12.580	11.720	11.720	11.710	41,646,728
2022-04-20	12.250	13.500	11.700	13.020	13.009	73,411,574
2022-04-19	13.200	13.400	12.370	12.490	12.480	59,723,495
2022-04-18	13.750	14.530	13.740	13.740	13.729	61,968,120
2022-04-15	15.740	16.250	15.270	15.270	15.257	54,682,674
2022-04-14	16.970	17.510	16.970	16.970	16.956	56,352,993
2022-04-13	19.500	20.240	16.560	18.850	18.834	109,556,626
2022-04-12	18.300	18.520	17.090	18.400	18.385	59,703,277
2022-04-11	16.840	16.840	16.670	16.840	16.826	20,090,587
2022-04-08	15.300	15.310	14.880	15.310	15.297	50,337,836
2022-04-07	13.800	13.920	13.300	13.920	13.909	26,221,986
2022-04-06	11.300	12.650	10.350	12.650	12.640	59,967,856
2022-04-01	10.450	11.500	10.300	11.500	11.491	52,304,608
2022-03-31	10.450	10.450	10.200	10.450	10.441	19,556,384
2022-03-30	9.000	9.620	9.000	9.500	9.492	10,746,048
2022-03-29	9.360	9.360	8.900	9.150	9.142	8,011,555
2022-03-28	8.850	9.480	8.630	9.380	9.372	12,378,966
2022-03-25	8.880	9.130	8.850	8.960	8.953	8,148,576
2022-03-24	9.310	9.380	8.850	8.910	8.903	12,510,127
2022-03-23	9.650	9.720	9.130	9.380	9.372	14,638,918
2022-03-22	10.050	10.120	9.650	9.720	9.712	18,112,836
2022-03-21	9.500	10.330	9.330	10.000	9.992	22,434,973
2022-03-18	9.200	9.690	9.080	9.570	9.562	15,132,826
2022-03-17	9.350	9.420	9.040	9.300	9.292	14,127,243
2022-03-16	8.880	9.540	8.880	9.420	9.412	15,270,562
2022-03-15	9.010	9.430	8.780	8.800	8.793	12,043,902
2022-03-14	9.630	9.630	9.110	9.150	9.142	14,517,773
2022-03-11	9.110	10.190	9.050	9.720	9.712	25,626,687
2022-03-10	8.790	9.660	8.790	9.270	9.262	19,423,529
2022-03-09	8.690	8.890	8.330	8.780	8.773	6,331,360
2022-03-08	9.020	9.040	8.680	8.690	8.683	4,822,360
2022-03-07	9.200	9.250	8.970	9.090	9.083	5,148,693
2022-03-04	9.100	9.220	9.000	9.030	9.023	4,624,691
2022-03-03	9.190	9.200	8.950	9.130	9.123	6,629,731
2022-03-02	8.630	9.390	8.520	9.190	9.182	8,954,280
2022-03-01	8.500	8.640	8.460	8.620	8.613	3,273,341
2022-02-28	8.550	8.690	8.380	8.520	8.513	3,878,940
2022-02-25	8.640	8.800	8.530	8.550	8.543	3,761,362
2022-02-24	8.720	8.900	8.400	8.550	8.543	6,238,421
2022-02-23	8.910	8.990	8.690	8.720	8.713	5,700,859
2022-02-22	9.080	9.100	8.870	8.950	8.943	4,183,980
2022-02-21	9.010	9.100	8.870	9.080	9.073	4,117,943
2022-02-18	8.900	9.080	8.860	9.020	9.013	4,159,546
2022-02-17	9.100	9.240	8.900	8.980	8.973	5,797,504
2022-02-16	8.940	9.100	8.870	9.000	8.993	6,956,603
2022-02-15	9.230	9.300	8.760	8.900	8.893	13,957,731
2022-02-14	8.710	9.770	8.710	9.140	9.133	22,628,841
2022-02-11	8.920	9.150	8.840	8.880	8.873	9,467,802
2022-02-10	9.100	9.360	8.720	9.000	8.993	11,833,600

← NewerPage 19 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.