XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.000	15.480	14.380	15.140	15.140	23,711,460
2025-10-23	14.770	14.920	14.290	14.580	14.580	16,735,240
2025-10-22	13.820	15.160	13.660	15.160	15.160	15,807,302
2025-10-21	13.540	13.850	13.410	13.780	13.780	4,191,660
2025-10-20	13.770	13.940	13.460	13.560	13.560	5,565,962
2025-10-17	13.700	14.020	13.500	13.590	13.590	6,076,200
2025-10-16	14.190	14.190	13.630	13.700	13.700	4,041,020
2025-10-15	13.990	14.240	13.880	14.180	14.180	3,659,660
2025-10-14	14.000	14.300	13.890	13.970	13.970	4,894,060
2025-10-13	13.900	14.060	13.600	13.900	13.900	5,328,160
2025-10-10	14.260	14.470	14.120	14.350	14.350	7,087,168
2025-10-09	13.980	14.530	13.980	14.260	14.260	7,608,960
2025-09-30	13.940	14.390	13.850	13.970	13.970	8,242,100
2025-09-29	13.600	14.100	13.040	14.060	14.060	10,697,600
2025-09-26	13.790	13.790	13.410	13.630	13.630	9,478,460
2025-09-25	13.180	13.900	13.060	13.890	13.890	11,418,582
2025-09-24	12.930	13.180	12.920	13.150	13.150	3,795,002
2025-09-23	13.250	13.250	12.450	12.980	12.980	6,121,601
2025-09-22	13.200	13.310	12.870	13.170	13.170	6,184,900
2025-09-19	13.500	13.780	13.230	13.230	13.230	8,474,500
2025-09-18	13.190	13.630	13.090	13.510	13.510	9,967,200
2025-09-17	13.360	13.370	13.080	13.140	13.140	4,576,440
2025-09-16	13.510	13.590	13.270	13.320	13.320	5,925,482
2025-09-15	13.190	13.740	13.100	13.570	13.570	8,566,660
2025-09-12	13.220	13.330	13.070	13.150	13.150	4,525,950
2025-09-11	13.190	13.220	12.880	13.220	13.220	5,654,060
2025-09-10	12.960	13.240	12.700	13.190	13.190	6,100,371
2025-09-09	13.100	13.200	12.830	12.860	12.860	5,544,500
2025-09-08	12.800	13.020	12.600	13.010	13.010	5,489,820
2025-09-05	12.830	12.970	12.570	12.810	12.810	7,438,981
2025-09-04	12.730	13.100	12.630	12.850	12.850	10,040,400
2025-09-03	14.240	14.240	12.860	12.860	12.860	15,858,360
2025-09-02	13.750	14.800	13.340	14.290	14.290	18,823,542
2025-09-01	13.500	13.680	13.350	13.650	13.650	5,586,120
2025-08-29	13.740	13.850	13.440	13.490	13.490	6,793,100
2025-08-28	13.770	14.060	13.170	13.680	13.680	12,655,720
2025-08-27	14.650	14.750	13.870	13.870	13.870	13,621,868
2025-08-26	14.510	15.140	14.440	14.690	14.690	16,758,720
2025-08-25	14.470	14.610	14.300	14.500	14.500	9,624,940
2025-08-22	14.500	14.650	14.090	14.460	14.460	9,538,322
2025-08-21	14.580	14.800	14.260	14.330	14.330	10,102,720
2025-08-20	14.630	14.630	14.200	14.430	14.430	8,388,301
2025-08-19	14.710	14.890	14.360	14.550	14.550	11,023,500
2025-08-18	14.590	14.780	14.360	14.670	14.670	13,564,720
2025-08-15	14.650	14.700	14.280	14.480	14.480	13,867,860
2025-08-14	15.110	15.150	14.380	14.380	14.380	18,154,081
2025-08-13	15.290	15.410	14.750	14.850	14.850	31,144,160
2025-08-12	15.810	17.070	15.460	15.570	15.570	48,404,949
2025-08-11	15.460	15.810	15.230	15.810	15.810	30,621,780
2025-08-08	13.060	14.370	12.940	14.370	14.370	22,199,522
2025-08-07	12.980	13.170	12.890	13.060	13.060	8,629,252
2025-08-06	13.320	13.320	12.910	12.980	12.980	12,210,640
2025-08-05	13.130	13.430	13.050	13.150	13.150	10,919,800
2025-08-04	13.020	13.250	12.790	13.060	13.060	11,609,252
2025-08-01	13.620	13.940	12.900	12.990	12.990	18,655,358
2025-07-31	13.850	14.420	13.600	13.620	13.620	21,041,421
2025-07-30	14.200	15.130	13.510	14.400	14.400	34,639,493
2025-07-29	15.000	15.520	14.050	14.570	14.570	40,194,997
2025-07-28	13.200	14.630	12.730	14.630	14.630	31,889,303
2025-07-25	13.950	14.700	13.200	13.300	13.300	38,233,254

← NewerPage 5 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.