XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.710 | 6.780 | 6.710 | 6.760 | 6.754 | 1,446,080 |
| 2021-11-08 | 6.670 | 6.740 | 6.620 | 6.710 | 6.705 | 1,577,940 |
| 2021-11-05 | 6.690 | 6.690 | 6.580 | 6.690 | 6.685 | 2,117,660 |
| 2021-11-04 | 6.650 | 6.770 | 6.610 | 6.720 | 6.715 | 2,600,660 |
| 2021-11-03 | 6.540 | 6.710 | 6.510 | 6.640 | 6.635 | 3,143,720 |
| 2021-11-02 | 6.620 | 6.690 | 6.460 | 6.540 | 6.535 | 3,769,696 |
| 2021-11-01 | 6.530 | 6.660 | 6.440 | 6.660 | 6.655 | 2,659,303 |
| 2021-10-29 | 6.480 | 6.560 | 6.390 | 6.540 | 6.535 | 2,130,429 |
| 2021-10-28 | 6.420 | 6.540 | 6.360 | 6.390 | 6.385 | 2,531,280 |
| 2021-10-27 | 6.580 | 6.580 | 6.470 | 6.500 | 6.495 | 3,411,560 |
| 2021-10-26 | 6.720 | 6.800 | 6.680 | 6.720 | 6.715 | 3,818,191 |
| 2021-10-25 | 6.880 | 6.910 | 6.680 | 6.730 | 6.724 | 4,369,720 |
| 2021-10-22 | 7.020 | 7.030 | 6.900 | 6.900 | 6.894 | 2,127,660 |
| 2021-10-21 | 7.070 | 7.080 | 6.950 | 7.000 | 6.994 | 2,589,382 |
| 2021-10-20 | 7.170 | 7.170 | 7.030 | 7.050 | 7.044 | 1,919,140 |
| 2021-10-19 | 7.160 | 7.210 | 7.110 | 7.150 | 7.144 | 2,512,260 |
| 2021-10-18 | 7.090 | 7.200 | 7.040 | 7.160 | 7.154 | 2,824,380 |
| 2021-10-15 | 7.540 | 7.590 | 7.090 | 7.100 | 7.094 | 6,286,260 |
| 2021-10-14 | 7.770 | 7.770 | 7.500 | 7.680 | 7.674 | 2,246,580 |
← NewerPage 21 of 21 · 1,219 trading days
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.