XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.630 | 10.370 | 9.300 | 9.480 | 9.480 | 25,652,929 |
| 2025-04-24 | 9.280 | 9.430 | 9.200 | 9.430 | 9.430 | 4,934,460 |
| 2025-04-23 | 9.300 | 9.380 | 9.090 | 9.340 | 9.340 | 5,012,860 |
| 2025-04-22 | 8.910 | 9.390 | 8.770 | 9.300 | 9.300 | 8,432,699 |
| 2025-04-21 | 8.900 | 9.050 | 8.800 | 9.000 | 9.000 | 2,990,920 |
| 2025-04-18 | 9.000 | 9.040 | 8.850 | 8.980 | 8.980 | 2,634,101 |
| 2025-04-17 | 8.840 | 9.090 | 8.730 | 9.000 | 9.000 | 3,828,520 |
| 2025-04-16 | 9.010 | 9.080 | 8.720 | 8.850 | 8.850 | 4,493,340 |
| 2025-04-15 | 8.970 | 9.110 | 8.900 | 9.030 | 9.030 | 3,886,080 |
| 2025-04-14 | 8.800 | 9.110 | 8.800 | 8.970 | 8.970 | 4,926,100 |
| 2025-04-11 | 8.620 | 8.900 | 8.620 | 8.750 | 8.750 | 4,426,100 |
| 2025-04-10 | 8.670 | 8.950 | 8.620 | 8.700 | 8.700 | 6,653,370 |
| 2025-04-09 | 8.170 | 8.660 | 7.680 | 8.560 | 8.560 | 9,182,786 |
| 2025-04-08 | 8.180 | 8.720 | 8.030 | 8.350 | 8.350 | 9,665,187 |
| 2025-04-07 | 8.830 | 8.990 | 8.460 | 8.460 | 8.460 | 5,324,400 |
| 2025-04-03 | 9.270 | 9.450 | 9.220 | 9.400 | 9.400 | 7,615,280 |
| 2025-04-02 | 9.490 | 9.780 | 9.370 | 9.460 | 9.460 | 11,677,169 |
| 2025-04-01 | 9.240 | 9.680 | 9.240 | 9.500 | 9.500 | 9,632,102 |
| 2025-03-31 | 9.160 | 9.260 | 8.910 | 9.060 | 9.060 | 5,459,900 |
| 2025-03-28 | 9.350 | 9.420 | 9.200 | 9.220 | 9.220 | 3,785,540 |
| 2025-03-27 | 9.450 | 9.460 | 9.170 | 9.300 | 9.300 | 4,297,400 |
| 2025-03-26 | 9.250 | 9.540 | 9.190 | 9.450 | 9.450 | 6,643,602 |
| 2025-03-25 | 9.310 | 9.380 | 9.150 | 9.280 | 9.280 | 4,959,700 |
| 2025-03-24 | 9.700 | 9.890 | 9.150 | 9.330 | 9.330 | 7,262,500 |
| 2025-03-21 | 9.930 | 9.970 | 9.700 | 9.730 | 9.730 | 6,295,501 |
| 2025-03-20 | 9.910 | 9.990 | 9.850 | 9.920 | 9.920 | 4,374,440 |
| 2025-03-19 | 10.020 | 10.140 | 9.850 | 9.900 | 9.900 | 7,435,940 |
| 2025-03-18 | 10.120 | 10.160 | 9.960 | 10.020 | 10.020 | 8,291,070 |
| 2025-03-17 | 10.060 | 10.460 | 10.000 | 10.150 | 10.150 | 12,800,370 |
| 2025-03-14 | 10.010 | 10.180 | 9.970 | 10.070 | 10.070 | 8,592,000 |
| 2025-03-13 | 10.230 | 10.270 | 9.850 | 10.020 | 10.020 | 14,102,960 |
| 2025-03-12 | 10.450 | 10.680 | 10.180 | 10.200 | 10.200 | 21,056,658 |
| 2025-03-11 | 10.110 | 11.380 | 10.020 | 10.620 | 10.620 | 34,461,974 |
| 2025-03-10 | 9.810 | 10.480 | 9.510 | 10.480 | 10.480 | 26,226,733 |
| 2025-03-07 | 9.470 | 9.650 | 9.410 | 9.530 | 9.530 | 5,824,500 |
| 2025-03-06 | 9.470 | 9.530 | 9.410 | 9.490 | 9.490 | 5,635,760 |
| 2025-03-05 | 9.370 | 9.500 | 9.300 | 9.470 | 9.470 | 6,110,200 |
| 2025-03-04 | 9.170 | 9.420 | 9.120 | 9.410 | 9.410 | 6,453,802 |
| 2025-03-03 | 9.160 | 9.350 | 9.100 | 9.200 | 9.200 | 9,076,620 |
| 2025-02-28 | 9.280 | 9.680 | 9.170 | 9.360 | 9.360 | 13,106,830 |
| 2025-02-27 | 9.260 | 9.500 | 9.100 | 9.240 | 9.240 | 4,870,140 |
| 2025-02-26 | 9.310 | 9.380 | 9.220 | 9.270 | 9.270 | 4,324,428 |
| 2025-02-25 | 9.270 | 9.460 | 9.210 | 9.260 | 9.260 | 6,142,300 |
| 2025-02-24 | 9.220 | 9.480 | 9.180 | 9.380 | 9.380 | 7,485,815 |
| 2025-02-21 | 9.300 | 9.390 | 9.130 | 9.170 | 9.170 | 5,375,860 |
| 2025-02-20 | 9.220 | 9.370 | 9.220 | 9.310 | 9.310 | 5,253,406 |
| 2025-02-19 | 9.130 | 9.400 | 9.130 | 9.210 | 9.210 | 5,620,700 |
| 2025-02-18 | 9.510 | 9.590 | 9.100 | 9.180 | 9.180 | 6,227,900 |
| 2025-02-17 | 9.690 | 9.740 | 9.310 | 9.470 | 9.470 | 8,517,260 |
| 2025-02-14 | 9.770 | 9.880 | 9.660 | 9.740 | 9.740 | 9,422,720 |
| 2025-02-13 | 9.950 | 9.970 | 9.580 | 9.830 | 9.830 | 9,752,750 |
| 2025-02-12 | 9.440 | 9.950 | 9.430 | 9.950 | 9.950 | 12,280,017 |
| 2025-02-11 | 9.590 | 9.630 | 9.130 | 9.530 | 9.530 | 11,242,920 |
| 2025-02-10 | 8.950 | 9.680 | 8.950 | 9.500 | 9.500 | 17,175,851 |
| 2025-02-07 | 8.380 | 9.010 | 8.380 | 9.010 | 9.010 | 15,419,786 |
| 2025-02-06 | 8.300 | 8.400 | 8.200 | 8.390 | 8.390 | 5,789,020 |
| 2025-02-05 | 8.240 | 8.430 | 8.240 | 8.330 | 8.330 | 5,541,300 |
| 2025-01-27 | 8.210 | 8.390 | 8.160 | 8.200 | 8.200 | 6,160,419 |
| 2025-01-24 | 8.120 | 8.200 | 8.020 | 8.130 | 8.130 | 5,361,895 |
| 2025-01-23 | 8.420 | 8.500 | 8.140 | 8.160 | 8.160 | 7,409,280 |
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.