XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.050	9.250	8.900	8.930	8.930	2,518,500
2026-07-21	9.360	9.360	8.650	9.130	9.130	4,298,160
2026-07-20	9.610	9.900	9.120	9.260	9.260	3,110,440
2026-07-17	9.920	10.220	9.460	9.610	9.610	3,696,100
2026-07-16	9.830	10.190	9.800	9.960	9.960	2,599,002
2026-07-15	9.800	10.100	9.700	10.000	10.000	3,022,900
2026-07-14	9.730	10.070	9.520	9.920	9.920	3,785,500
2026-07-13	10.150	10.320	9.750	9.770	9.770	3,854,660
2026-07-10	9.960	10.550	9.830	10.310	10.310	5,140,320
2026-07-09	10.220	10.240	9.740	9.990	9.990	4,124,420
2026-07-08	10.430	10.630	10.110	10.300	10.300	4,879,680
2026-07-07	10.770	10.990	10.300	10.420	10.420	7,247,360
2026-07-06	10.600	11.030	10.460	11.020	11.020	5,611,840
2026-07-03	10.310	10.680	10.010	10.500	10.500	4,286,480
2026-07-02	10.170	10.580	10.090	10.160	10.160	3,611,200
2026-07-01	10.070	10.430	9.950	10.170	10.170	3,487,620
2026-06-30	10.250	10.600	10.000	10.090	10.090	2,834,880
2026-06-29	10.090	10.270	9.730	10.200	10.200	3,279,300
2026-06-26	10.310	10.840	10.160	10.180	10.180	2,553,502
2026-06-25	10.730	10.890	10.380	10.440	10.440	3,305,400
2026-06-24	11.360	11.500	10.790	10.820	10.820	3,151,700
2026-06-23	11.050	11.760	10.940	11.360	11.360	3,875,972
2026-06-22	11.010	11.170	10.500	11.130	11.130	3,566,860
2026-06-18	10.990	11.130	10.720	11.010	11.010	3,004,400
2026-06-17	11.310	11.380	11.020	11.110	11.110	2,931,448
2026-06-16	11.400	11.450	11.110	11.310	11.310	2,957,732
2026-06-15	11.760	11.900	11.350	11.400	11.400	3,685,600
2026-06-12	11.980	12.040	11.600	11.710	11.710	2,511,376
2026-06-11	11.780	11.970	11.490	11.720	11.720	1,906,336
2026-06-10	12.120	12.330	11.660	11.910	11.910	2,933,200
2026-06-09	12.200	12.540	12.030	12.250	12.250	2,540,700
2026-06-08	12.480	12.680	11.960	12.180	12.180	3,711,400
2026-06-05	12.250	12.600	12.080	12.440	12.440	2,332,101
2026-06-04	12.500	12.500	12.110	12.280	12.280	2,626,640
2026-06-03	12.790	12.790	12.370	12.500	12.500	3,156,732
2026-06-02	13.090	13.290	12.400	12.800	12.800	3,789,860
2026-06-01	12.890	13.480	12.510	13.170	13.170	3,830,802
2026-05-29	12.980	13.980	12.820	12.990	12.990	4,669,162
2026-05-28	12.860	12.990	12.510	12.900	12.900	2,652,511
2026-05-27	13.440	13.440	12.640	12.820	12.820	3,429,500
2026-05-26	14.000	14.000	13.200	13.330	13.330	3,568,700
2026-05-25	13.980	14.220	13.740	13.990	13.990	3,613,800
2026-05-22	13.680	14.000	13.620	13.950	13.950	2,589,560
2026-05-21	14.220	14.280	13.620	13.680	13.680	3,552,720
2026-05-20	14.210	14.390	14.000	14.110	14.110	2,617,902
2026-05-19	14.130	14.490	13.900	14.210	14.210	2,968,436
2026-05-18	14.140	14.210	13.830	13.990	13.990	2,577,860
2026-05-15	14.080	14.240	13.780	14.120	14.120	3,377,700
2026-05-14	13.910	14.290	13.670	14.050	14.050	3,967,091
2026-05-13	13.880	14.050	13.770	13.900	13.900	3,132,973
2026-05-12	14.380	14.470	13.780	13.880	13.880	3,851,318
2026-05-11	14.140	14.600	14.000	14.170	14.170	5,275,402
2026-05-08	13.620	14.060	13.560	14.060	14.060	3,479,422
2026-05-07	13.580	13.790	13.390	13.660	13.660	4,642,348
2026-05-06	13.520	13.580	13.300	13.430	13.430	3,400,302
2026-04-30	13.260	13.510	13.200	13.380	13.380	2,629,602
2026-04-29	13.050	13.460	13.010	13.320	13.320	3,247,280
2026-04-28	12.830	13.240	12.830	13.090	13.090	4,476,242
2026-04-27	12.740	12.940	12.320	12.910	12.910	3,928,822
2026-04-24	12.560	12.780	12.400	12.730	12.730	2,502,940

← NewerPage 2 of 21 · 1,212 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.