XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.320	9.030	8.320	8.760	8.753	13,355,620
2022-02-08	7.880	8.540	7.860	8.480	8.473	8,725,442
2022-02-07	7.650	7.960	7.410	7.900	7.894	4,563,182
2022-01-28	7.400	7.600	7.320	7.500	7.494	3,055,920
2022-01-27	7.560	7.590	7.340	7.380	7.374	3,055,060
2022-01-26	7.400	7.650	7.400	7.530	7.524	2,411,620
2022-01-25	7.850	7.880	7.340	7.390	7.384	3,719,520
2022-01-24	7.980	8.030	7.690	7.820	7.814	2,359,840
2022-01-21	7.870	8.070	7.860	7.980	7.973	3,398,442
2022-01-20	8.350	8.470	7.880	7.910	7.904	6,165,530
2022-01-19	8.180	8.510	8.080	8.430	8.423	5,566,700
2022-01-18	8.310	8.440	8.080	8.150	8.143	4,612,161
2022-01-17	8.200	8.470	8.180	8.290	8.283	4,382,840
2022-01-14	8.570	8.650	8.210	8.260	8.253	7,736,183
2022-01-13	8.560	8.790	8.540	8.620	8.613	5,407,460
2022-01-12	8.990	9.030	8.410	8.690	8.683	9,028,160
2022-01-11	8.720	9.500	8.670	8.710	8.703	12,022,620
2022-01-10	8.800	9.100	8.510	8.680	8.673	12,303,868
2022-01-07	8.750	9.550	8.730	8.830	8.823	17,501,607
2022-01-06	8.200	8.900	8.200	8.680	8.673	10,990,510
2022-01-05	8.340	8.510	8.190	8.260	8.253	5,663,180
2022-01-04	8.140	8.530	8.080	8.420	8.413	7,827,817
2021-12-31	7.990	8.260	7.860	8.130	8.123	5,557,620
2021-12-30	7.800	7.950	7.790	7.890	7.884	4,121,600
2021-12-29	7.830	7.950	7.710	7.830	7.824	3,466,959
2021-12-28	7.860	7.900	7.670	7.850	7.844	3,596,860
2021-12-27	7.740	7.950	7.670	7.810	7.804	3,829,520
2021-12-24	7.870	7.900	7.660	7.730	7.724	4,529,240
2021-12-23	7.920	7.970	7.820	7.870	7.864	5,455,620
2021-12-22	8.210	8.350	8.050	8.080	8.073	8,892,571
2021-12-21	7.950	8.450	7.830	8.400	8.393	12,479,896
2021-12-20	7.840	8.000	7.650	7.840	7.834	5,704,741
2021-12-17	7.730	7.820	7.620	7.810	7.804	3,729,520
2021-12-16	7.630	7.800	7.530	7.740	7.734	3,721,900
2021-12-15	7.650	7.740	7.590	7.610	7.604	4,732,924
2021-12-14	7.940	8.050	7.640	7.640	7.634	9,351,062
2021-12-13	7.850	8.590	7.720	7.930	7.924	13,977,593
2021-12-10	7.560	7.950	7.500	7.830	7.824	9,811,420
2021-12-09	7.250	7.830	7.240	7.550	7.544	8,568,122
2021-12-08	7.090	7.360	7.070	7.250	7.244	3,683,462
2021-12-07	7.090	7.190	7.050	7.120	7.114	2,242,880
2021-12-06	7.110	7.180	7.010	7.040	7.034	2,188,080
2021-12-03	7.030	7.140	7.030	7.100	7.094	1,809,096
2021-12-02	7.200	7.250	7.080	7.080	7.074	2,655,580
2021-12-01	7.140	7.230	6.950	7.230	7.224	5,161,096
2021-11-30	7.200	7.340	7.070	7.140	7.134	7,104,110
2021-11-29	6.980	7.060	6.900	6.930	6.924	2,227,212
2021-11-26	7.110	7.180	7.030	7.130	7.124	1,768,780
2021-11-25	7.110	7.310	7.090	7.160	7.154	3,935,274
2021-11-24	7.020	7.150	6.920	7.070	7.064	2,378,780
2021-11-23	6.990	7.060	6.970	7.020	7.014	1,320,130
2021-11-22	7.000	7.090	6.960	6.990	6.984	1,397,000
2021-11-19	6.950	7.030	6.930	7.010	7.004	1,787,980
2021-11-18	7.000	7.050	6.930	6.950	6.944	2,544,065
2021-11-17	6.910	7.010	6.880	7.010	7.004	1,976,526
2021-11-16	6.910	6.980	6.870	6.910	6.904	2,559,304
2021-11-15	6.860	6.930	6.800	6.920	6.914	2,264,860
2021-11-12	6.850	6.900	6.800	6.860	6.854	1,275,200
2021-11-11	6.760	6.900	6.740	6.870	6.864	1,408,920
2021-11-10	6.720	6.800	6.680	6.790	6.784	1,697,360

← NewerPage 20 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.