XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.400 | 8.610 | 8.290 | 8.330 | 8.330 | 7,501,600 |
| 2025-01-21 | 8.630 | 8.720 | 8.410 | 8.460 | 8.460 | 7,777,700 |
| 2025-01-20 | 8.400 | 8.630 | 8.220 | 8.580 | 8.580 | 9,252,400 |
| 2025-01-17 | 8.370 | 8.450 | 8.220 | 8.280 | 8.280 | 6,780,400 |
| 2025-01-16 | 8.440 | 8.500 | 8.300 | 8.410 | 8.410 | 7,634,700 |
| 2025-01-15 | 8.250 | 8.440 | 8.120 | 8.270 | 8.270 | 8,400,280 |
| 2025-01-14 | 7.800 | 8.230 | 7.800 | 8.230 | 8.230 | 8,975,380 |
| 2025-01-13 | 7.630 | 7.870 | 7.450 | 7.800 | 7.800 | 7,691,500 |
| 2025-01-10 | 8.110 | 8.220 | 7.780 | 7.800 | 7.800 | 8,308,000 |
| 2025-01-09 | 8.070 | 8.390 | 8.000 | 8.200 | 8.200 | 9,964,500 |
| 2025-01-08 | 8.060 | 8.220 | 7.860 | 8.090 | 8.090 | 9,532,567 |
| 2025-01-07 | 7.840 | 8.070 | 7.780 | 8.060 | 8.060 | 8,490,696 |
| 2025-01-06 | 7.950 | 8.010 | 7.530 | 7.780 | 7.780 | 9,559,824 |
| 2025-01-03 | 8.650 | 8.670 | 8.000 | 8.010 | 8.010 | 15,023,924 |
| 2025-01-02 | 8.770 | 9.100 | 8.560 | 8.650 | 8.650 | 14,451,058 |
| 2024-12-31 | 8.780 | 9.330 | 8.780 | 8.910 | 8.910 | 20,902,436 |
| 2024-12-30 | 9.050 | 9.210 | 8.690 | 8.690 | 8.690 | 16,860,252 |
| 2024-12-27 | 8.830 | 9.510 | 8.780 | 9.250 | 9.250 | 22,042,755 |
| 2024-12-26 | 8.930 | 9.100 | 8.750 | 8.830 | 8.830 | 16,235,161 |
| 2024-12-25 | 9.590 | 9.590 | 8.650 | 8.910 | 8.910 | 25,781,117 |
| 2024-12-24 | 9.660 | 9.930 | 9.090 | 9.590 | 9.590 | 30,286,951 |
| 2024-12-23 | 10.390 | 10.490 | 9.530 | 9.630 | 9.630 | 33,064,339 |
| 2024-12-20 | 10.320 | 11.100 | 10.320 | 10.500 | 10.500 | 41,498,832 |
| 2024-12-19 | 11.110 | 12.430 | 10.880 | 11.460 | 11.460 | 61,978,978 |
| 2024-12-18 | 11.090 | 11.300 | 10.870 | 11.300 | 11.300 | 14,143,426 |
| 2024-12-17 | 10.210 | 10.990 | 9.610 | 10.270 | 10.270 | 27,999,006 |
| 2024-12-16 | 10.180 | 10.990 | 10.180 | 10.280 | 10.280 | 29,643,427 |
| 2024-12-13 | 10.500 | 11.280 | 10.020 | 10.100 | 10.100 | 42,651,284 |
| 2024-12-12 | 9.570 | 10.530 | 9.490 | 10.530 | 10.530 | 21,223,288 |
| 2024-12-11 | 9.380 | 9.630 | 9.360 | 9.570 | 9.570 | 8,847,366 |
| 2024-12-10 | 9.530 | 9.930 | 9.330 | 9.490 | 9.490 | 15,298,201 |
| 2024-12-09 | 9.350 | 9.460 | 9.170 | 9.330 | 9.330 | 7,572,140 |
| 2024-12-06 | 9.500 | 9.650 | 9.320 | 9.390 | 9.390 | 9,390,760 |
| 2024-12-05 | 9.230 | 9.450 | 9.120 | 9.440 | 9.440 | 6,303,640 |
| 2024-12-04 | 9.250 | 9.520 | 9.170 | 9.250 | 9.250 | 6,701,850 |
| 2024-12-03 | 9.380 | 9.410 | 9.170 | 9.290 | 9.290 | 6,600,820 |
| 2024-12-02 | 9.120 | 9.330 | 9.120 | 9.310 | 9.310 | 5,894,900 |
| 2024-11-29 | 8.980 | 9.180 | 8.870 | 9.060 | 9.060 | 5,794,830 |
| 2024-11-28 | 8.700 | 9.050 | 8.700 | 8.970 | 8.970 | 5,753,828 |
| 2024-11-27 | 8.700 | 8.780 | 8.430 | 8.750 | 8.750 | 6,363,540 |
| 2024-11-26 | 8.920 | 9.060 | 8.670 | 8.680 | 8.680 | 8,565,660 |
| 2024-11-25 | 9.050 | 9.310 | 8.760 | 8.910 | 8.910 | 9,675,009 |
| 2024-11-22 | 9.290 | 9.620 | 8.880 | 8.980 | 8.980 | 11,991,657 |
| 2024-11-21 | 9.090 | 9.280 | 8.950 | 9.090 | 9.090 | 7,964,220 |
| 2024-11-20 | 8.860 | 9.130 | 8.710 | 9.040 | 9.040 | 11,325,482 |
| 2024-11-19 | 8.750 | 8.780 | 8.440 | 8.720 | 8.720 | 8,523,820 |
| 2024-11-18 | 9.270 | 9.270 | 8.600 | 8.630 | 8.630 | 10,536,093 |
| 2024-11-15 | 9.250 | 9.490 | 9.030 | 9.270 | 9.270 | 12,836,340 |
| 2024-11-14 | 9.360 | 9.620 | 9.120 | 9.240 | 9.240 | 11,769,520 |
| 2024-11-13 | 9.690 | 10.060 | 8.940 | 9.360 | 9.360 | 21,850,200 |
| 2024-11-12 | 9.570 | 9.810 | 9.370 | 9.560 | 9.560 | 14,302,480 |
| 2024-11-11 | 9.110 | 9.580 | 9.050 | 9.560 | 9.560 | 11,347,527 |
| 2024-11-08 | 9.330 | 9.440 | 9.060 | 9.100 | 9.100 | 7,978,880 |
| 2024-11-07 | 9.000 | 9.300 | 8.930 | 9.250 | 9.250 | 8,134,616 |
| 2024-11-06 | 8.980 | 9.010 | 8.770 | 8.990 | 8.990 | 7,834,954 |
| 2024-11-05 | 8.710 | 8.990 | 8.710 | 8.890 | 8.890 | 7,652,960 |
| 2024-11-04 | 8.740 | 8.800 | 8.520 | 8.710 | 8.710 | 6,324,260 |
| 2024-11-01 | 9.190 | 9.270 | 8.600 | 8.710 | 8.710 | 11,540,675 |
| 2024-10-31 | 9.110 | 9.350 | 9.010 | 9.170 | 9.170 | 12,029,800 |
| 2024-10-30 | 8.900 | 9.180 | 8.800 | 9.050 | 9.050 | 11,326,920 |
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.