XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.720	13.990	12.510	13.990	13.990	29,064,447
2025-07-23	13.690	14.890	12.670	12.720	12.720	50,811,728
2025-07-22	12.470	13.560	12.460	13.560	13.560	20,620,378
2025-07-21	11.890	12.330	11.600	12.330	12.330	25,957,967
2025-07-18	11.200	11.230	11.080	11.210	11.210	5,557,000
2025-07-17	11.180	11.270	11.120	11.190	11.190	5,012,000
2025-07-16	11.260	11.400	11.160	11.180	11.180	5,790,500
2025-07-15	11.600	11.600	11.130	11.340	11.340	10,192,260
2025-07-14	11.800	11.990	11.430	11.510	11.510	8,826,260
2025-07-11	12.120	12.190	11.500	11.880	11.880	13,745,317
2025-07-10	11.950	12.360	11.810	12.200	12.200	15,797,759
2025-07-09	11.990	13.000	11.990	12.220	12.220	20,402,962
2025-07-08	12.260	12.420	11.820	12.100	12.100	21,581,536
2025-07-07	11.460	12.630	11.340	12.000	12.000	24,374,082
2025-07-04	11.690	11.900	11.380	11.480	11.480	13,261,566
2025-07-03	11.550	12.150	11.210	11.870	11.870	21,924,941
2025-07-02	11.220	11.870	11.030	11.660	11.660	21,093,805
2025-07-01	11.520	11.760	11.320	11.370	11.370	17,598,315
2025-06-30	12.000	12.800	11.400	11.500	11.500	31,625,866
2025-06-27	10.770	11.750	10.770	11.750	11.750	12,792,257
2025-06-26	10.640	10.830	10.550	10.680	10.680	6,058,540
2025-06-25	10.500	10.770	10.470	10.670	10.670	7,805,862
2025-06-24	10.430	10.580	10.200	10.540	10.540	7,266,600
2025-06-23	10.130	10.710	10.020	10.500	10.500	7,915,700
2025-06-20	10.210	10.550	10.190	10.290	10.290	5,522,540
2025-06-19	10.360	10.580	10.130	10.220	10.220	5,424,600
2025-06-18	10.450	10.520	10.240	10.260	10.260	4,936,000
2025-06-17	10.500	10.650	10.430	10.530	10.530	4,455,840
2025-06-16	10.450	10.650	10.380	10.460	10.460	4,840,880
2025-06-13	10.500	10.770	10.440	10.460	10.460	5,946,100
2025-06-12	10.440	10.680	10.440	10.520	10.520	5,100,362
2025-06-11	10.440	10.550	10.380	10.500	10.500	5,425,616
2025-06-10	10.530	10.590	10.330	10.480	10.480	6,908,616
2025-06-09	10.500	10.580	10.350	10.570	10.570	7,252,074
2025-06-06	10.350	10.700	10.260	10.520	10.520	10,866,900
2025-06-05	10.190	10.300	10.110	10.250	10.250	5,143,800
2025-06-04	10.190	10.300	10.120	10.180	10.180	3,969,340
2025-06-03	9.980	10.290	9.950	10.160	10.160	5,172,300
2025-05-30	10.000	10.170	9.940	10.110	10.110	5,466,560
2025-05-29	9.900	10.040	9.830	10.000	10.000	4,710,702
2025-05-28	9.890	10.010	9.750	9.900	9.900	4,261,220
2025-05-27	9.850	9.980	9.760	9.890	9.890	3,787,800
2025-05-26	9.650	9.860	9.650	9.850	9.850	4,500,900
2025-05-23	9.850	9.860	9.620	9.630	9.630	4,991,800
2025-05-22	10.000	10.100	9.750	9.820	9.820	5,017,860
2025-05-21	10.070	10.180	9.960	10.040	10.040	5,432,060
2025-05-20	9.960	10.200	9.900	10.180	10.180	7,293,840
2025-05-19	9.890	10.090	9.770	9.970	9.970	7,115,800
2025-05-16	9.930	10.110	9.650	9.750	9.750	5,855,000
2025-05-15	9.700	9.810	9.600	9.810	9.810	4,506,881
2025-05-14	9.600	9.730	9.550	9.680	9.680	4,214,500
2025-05-13	9.700	9.780	9.620	9.650	9.650	4,947,400
2025-05-12	9.690	9.770	9.490	9.710	9.710	6,318,342
2025-05-09	9.770	9.880	9.590	9.630	9.630	6,380,082
2025-05-08	9.660	9.800	9.540	9.780	9.780	9,313,300
2025-05-07	9.470	9.720	9.340	9.680	9.680	14,293,143
2025-05-06	9.320	9.380	9.130	9.350	9.350	10,734,203
2025-04-30	9.250	9.350	9.030	9.140	9.140	17,229,109
2025-04-29	8.800	9.500	8.640	9.500	9.500	17,367,355
2025-04-28	9.070	9.290	8.610	8.640	8.640	19,881,582

← NewerPage 6 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.