XinJiang GuoTong Pipeline Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.650 | 9.500 | 8.650 | 9.020 | 9.020 | 19,612,320 |
| 2024-10-28 | 8.660 | 8.730 | 8.510 | 8.700 | 8.700 | 14,453,656 |
| 2024-10-25 | 8.030 | 8.900 | 8.000 | 8.720 | 8.720 | 21,901,993 |
| 2024-10-24 | 7.960 | 8.300 | 7.880 | 8.090 | 8.090 | 8,244,422 |
| 2024-10-23 | 7.960 | 8.260 | 7.910 | 8.020 | 8.020 | 9,324,842 |
| 2024-10-22 | 7.970 | 8.030 | 7.880 | 7.960 | 7.960 | 7,742,760 |
| 2024-10-21 | 8.000 | 8.030 | 7.830 | 7.950 | 7.950 | 10,264,807 |
| 2024-10-18 | 7.950 | 8.250 | 7.750 | 8.040 | 8.040 | 16,663,592 |
| 2024-10-17 | 8.880 | 8.990 | 8.140 | 8.190 | 8.190 | 21,562,383 |
| 2024-10-16 | 8.200 | 8.830 | 8.100 | 8.800 | 8.800 | 21,848,714 |
| 2024-10-15 | 8.120 | 8.430 | 8.000 | 8.250 | 8.250 | 13,189,735 |
| 2024-10-14 | 7.800 | 8.440 | 7.790 | 8.220 | 8.220 | 13,934,333 |
| 2024-10-11 | 7.910 | 8.060 | 7.660 | 7.720 | 7.720 | 10,468,683 |
| 2024-10-10 | 8.160 | 8.380 | 7.720 | 8.060 | 8.060 | 14,259,864 |
| 2024-10-09 | 8.600 | 8.840 | 7.880 | 7.930 | 7.930 | 21,815,784 |
| 2024-10-08 | 8.690 | 8.690 | 8.000 | 8.690 | 8.690 | 30,336,812 |
| 2024-09-30 | 7.400 | 7.990 | 7.300 | 7.900 | 7.900 | 21,660,361 |
| 2024-09-27 | 7.070 | 7.450 | 7.000 | 7.300 | 7.300 | 15,911,711 |
| 2024-09-26 | 6.950 | 7.050 | 6.880 | 7.050 | 7.050 | 11,518,263 |
| 2024-09-25 | 6.900 | 7.130 | 6.850 | 6.970 | 6.970 | 12,837,360 |
| 2024-09-24 | 6.720 | 6.930 | 6.650 | 6.900 | 6.900 | 12,862,624 |
| 2024-09-23 | 6.800 | 6.860 | 6.730 | 6.760 | 6.760 | 7,568,400 |
| 2024-09-20 | 6.930 | 6.940 | 6.750 | 6.830 | 6.830 | 13,094,533 |
| 2024-09-19 | 6.650 | 7.190 | 6.610 | 6.970 | 6.970 | 18,125,400 |
| 2024-09-18 | 6.600 | 6.890 | 6.410 | 6.760 | 6.760 | 17,811,860 |
| 2024-09-13 | 6.450 | 6.640 | 6.380 | 6.510 | 6.510 | 9,418,524 |
| 2024-09-12 | 6.400 | 6.550 | 6.390 | 6.390 | 6.390 | 5,423,800 |
| 2024-09-11 | 6.450 | 6.500 | 6.370 | 6.400 | 6.400 | 5,296,560 |
| 2024-09-10 | 6.600 | 6.720 | 6.390 | 6.500 | 6.500 | 9,168,113 |
| 2024-09-09 | 6.310 | 6.660 | 6.230 | 6.610 | 6.610 | 12,259,737 |
| 2024-09-06 | 6.330 | 6.570 | 6.270 | 6.380 | 6.380 | 10,743,700 |
| 2024-09-05 | 6.260 | 6.400 | 6.210 | 6.330 | 6.330 | 6,297,100 |
| 2024-09-04 | 6.330 | 6.410 | 6.180 | 6.200 | 6.200 | 7,555,501 |
| 2024-09-03 | 6.480 | 6.560 | 6.270 | 6.380 | 6.380 | 11,169,793 |
| 2024-09-02 | 6.500 | 6.580 | 6.450 | 6.500 | 6.500 | 6,858,413 |
| 2024-08-30 | 6.500 | 6.630 | 6.450 | 6.560 | 6.560 | 12,199,960 |
| 2024-08-29 | 6.580 | 6.690 | 6.470 | 6.560 | 6.560 | 9,845,725 |
| 2024-08-28 | 6.600 | 6.750 | 6.500 | 6.660 | 6.660 | 11,709,596 |
| 2024-08-27 | 6.570 | 6.820 | 6.530 | 6.530 | 6.530 | 20,980,345 |
| 2024-08-26 | 6.230 | 6.850 | 6.100 | 6.850 | 6.850 | 28,472,358 |
| 2024-08-23 | 5.990 | 6.290 | 5.850 | 6.230 | 6.230 | 7,778,023 |
| 2024-08-22 | 6.140 | 6.150 | 5.960 | 5.960 | 5.960 | 3,140,300 |
| 2024-08-21 | 6.050 | 6.140 | 6.000 | 6.130 | 6.130 | 4,508,060 |
| 2024-08-20 | 6.460 | 6.460 | 6.120 | 6.140 | 6.140 | 9,165,660 |
| 2024-08-19 | 6.210 | 6.210 | 6.090 | 6.190 | 6.190 | 3,458,630 |
| 2024-08-16 | 6.320 | 6.350 | 6.250 | 6.260 | 6.260 | 4,342,421 |
| 2024-08-15 | 6.400 | 6.400 | 6.220 | 6.340 | 6.340 | 6,546,380 |
| 2024-08-14 | 6.320 | 6.680 | 6.320 | 6.400 | 6.400 | 9,696,600 |
| 2024-08-13 | 6.230 | 6.320 | 6.070 | 6.320 | 6.320 | 5,022,900 |
| 2024-08-12 | 6.330 | 6.430 | 6.160 | 6.190 | 6.190 | 5,997,700 |
| 2024-08-09 | 6.700 | 6.700 | 6.330 | 6.380 | 6.380 | 12,350,902 |
| 2024-08-08 | 6.330 | 6.940 | 6.330 | 6.710 | 6.710 | 16,240,178 |
| 2024-08-07 | 6.200 | 6.800 | 6.160 | 6.480 | 6.480 | 11,408,730 |
| 2024-08-06 | 6.180 | 6.230 | 6.120 | 6.200 | 6.200 | 2,211,400 |
| 2024-08-05 | 6.240 | 6.320 | 6.100 | 6.110 | 6.110 | 2,955,240 |
| 2024-08-02 | 6.250 | 6.330 | 6.180 | 6.250 | 6.250 | 3,038,740 |
| 2024-08-01 | 6.280 | 6.350 | 6.210 | 6.340 | 6.340 | 3,737,500 |
| 2024-07-31 | 6.160 | 6.290 | 6.140 | 6.260 | 6.260 | 3,832,536 |
| 2024-07-30 | 6.130 | 6.180 | 6.080 | 6.170 | 6.170 | 2,977,100 |
| 2024-07-29 | 6.030 | 6.150 | 5.990 | 6.130 | 6.130 | 3,905,000 |
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.