XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.140	14.420	14.020	14.190	14.190	4,733,028
2026-01-19	13.900	14.120	13.790	14.100	14.100	4,301,648
2026-01-16	13.690	13.970	13.690	13.940	13.940	5,023,960
2026-01-15	13.710	13.820	13.580	13.700	13.700	3,372,060
2026-01-14	13.700	13.880	13.570	13.760	13.760	4,698,790
2026-01-13	13.870	13.900	13.650	13.770	13.770	4,648,945
2026-01-12	13.680	14.030	13.680	13.900	13.900	6,820,855
2026-01-09	13.810	13.990	13.760	13.920	13.920	5,930,828
2026-01-08	13.550	13.790	13.510	13.790	13.790	5,001,630
2026-01-07	13.750	13.850	13.530	13.590	13.590	5,367,460
2026-01-06	13.600	13.700	13.550	13.670	13.670	4,802,806
2026-01-05	13.750	13.940	13.470	13.710	13.710	6,845,690
2025-12-31	14.130	14.260	13.650	13.780	13.780	11,731,268
2025-12-30	14.350	15.180	13.930	14.560	14.560	15,358,328
2025-12-29	13.930	14.690	13.690	14.490	14.490	12,138,421
2025-12-26	13.990	14.150	13.800	13.920	13.920	4,838,400
2025-12-25	13.760	14.300	13.610	13.980	13.980	8,683,639
2025-12-24	13.650	13.810	13.510	13.760	13.760	3,256,700
2025-12-23	13.750	13.860	13.450	13.610	13.610	3,489,358
2025-12-22	13.650	13.860	13.540	13.750	13.750	3,967,060
2025-12-19	13.440	13.680	13.350	13.600	13.600	3,715,100
2025-12-18	13.320	13.580	13.190	13.400	13.400	3,841,820
2025-12-17	13.170	13.330	12.970	13.270	13.270	3,594,900
2025-12-16	13.440	13.510	13.160	13.190	13.190	4,357,440
2025-12-15	14.000	14.000	13.430	13.530	13.530	5,167,189
2025-12-12	13.520	13.680	13.300	13.360	13.360	4,480,200
2025-12-11	13.880	13.950	13.490	13.500	13.500	4,480,600
2025-12-10	13.850	13.970	13.710	13.880	13.880	3,937,600
2025-12-09	13.930	13.960	13.690	13.850	13.850	4,715,840
2025-12-08	13.900	13.970	13.710	13.890	13.890	5,670,940
2025-12-05	13.390	13.790	13.280	13.750	13.750	7,200,645
2025-12-04	14.020	14.060	13.370	13.380	13.380	9,732,415
2025-12-03	14.350	14.420	13.990	14.000	14.000	9,451,180
2025-12-02	14.260	14.680	14.050	14.400	14.400	9,546,000
2025-12-01	14.540	14.600	14.270	14.300	14.300	11,074,898
2025-11-28	14.300	14.630	13.990	14.540	14.540	13,089,260
2025-11-27	15.800	15.810	14.440	14.600	14.600	25,415,767
2025-11-26	16.770	16.900	15.750	16.040	16.040	23,162,338
2025-11-25	17.110	17.440	16.550	16.940	16.940	22,915,160
2025-11-24	16.710	17.800	16.050	17.600	17.600	30,231,711
2025-11-21	17.670	18.940	16.520	16.800	16.800	43,764,308
2025-11-20	15.720	17.220	15.260	17.220	17.220	14,587,580
2025-11-19	16.390	16.500	15.400	15.650	15.650	22,177,713
2025-11-18	17.030	17.900	15.970	16.850	16.850	37,108,757
2025-11-17	15.700	16.740	15.510	16.740	16.740	16,343,888
2025-11-14	14.800	15.700	14.800	15.220	15.220	14,519,728
2025-11-13	15.330	15.550	14.970	15.110	15.110	17,186,440
2025-11-12	15.660	15.800	15.070	15.320	15.320	11,598,668
2025-11-11	15.500	16.060	15.280	15.700	15.700	13,208,300
2025-11-10	15.650	16.020	15.110	15.570	15.570	17,251,121
2025-11-07	15.650	16.700	15.400	15.750	15.750	26,283,725
2025-11-06	14.900	16.370	14.630	15.680	15.680	24,753,799
2025-11-05	14.580	15.650	14.460	14.880	14.880	16,849,348
2025-11-04	14.340	15.090	14.210	14.960	14.960	17,904,892
2025-11-03	14.330	14.510	14.150	14.280	14.280	8,290,147
2025-10-31	14.540	14.740	14.270	14.280	14.280	9,226,000
2025-10-30	14.940	14.940	14.230	14.400	14.400	14,703,212
2025-10-29	15.700	15.760	14.910	15.060	15.060	23,863,622
2025-10-28	15.070	16.800	14.980	16.180	16.180	29,536,662
2025-10-27	15.150	16.650	14.950	15.340	15.340	27,409,453

← NewerPage 4 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.