XinJiang GuoTong Pipeline Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.560	12.730	12.320	12.640	12.640	3,170,820
2026-04-22	12.740	12.770	12.390	12.490	12.490	2,993,410
2026-04-21	12.960	13.000	12.690	12.790	12.790	3,523,680
2026-04-20	12.890	12.990	12.700	12.980	12.980	2,858,425
2026-04-17	12.870	13.030	12.700	12.760	12.760	2,026,529
2026-04-16	12.820	13.030	12.510	12.950	12.950	2,384,140
2026-04-15	12.820	12.990	12.700	12.750	12.750	2,210,360
2026-04-14	13.150	13.150	12.570	12.760	12.760	2,684,431
2026-04-13	12.860	13.180	12.710	12.990	12.990	3,540,160
2026-04-10	13.070	13.250	12.800	12.910	12.910	3,619,200
2026-04-09	13.020	13.100	12.650	12.740	12.740	2,290,700
2026-04-08	13.040	13.130	12.870	13.110	13.110	2,990,302
2026-04-07	12.470	13.180	12.380	12.780	12.780	4,005,200
2026-04-03	12.960	13.180	12.310	12.350	12.350	3,056,860
2026-04-02	13.110	13.160	12.720	12.900	12.900	2,596,760
2026-04-01	13.440	13.480	12.910	13.070	13.070	3,126,600
2026-03-31	13.320	13.650	13.180	13.180	13.180	3,205,180
2026-03-30	12.840	13.520	12.840	13.310	13.310	3,791,380
2026-03-27	12.720	13.040	12.650	13.000	13.000	1,709,700
2026-03-26	13.130	13.270	12.760	12.830	12.830	2,308,000
2026-03-25	12.940	13.190	12.700	13.130	13.130	2,839,600
2026-03-24	12.510	12.780	12.180	12.760	12.760	3,802,300
2026-03-23	12.560	12.720	12.020	12.140	12.140	4,145,480
2026-03-20	13.470	13.580	12.820	12.830	12.830	3,030,102
2026-03-19	13.760	13.790	13.260	13.300	13.300	2,660,320
2026-03-18	13.770	13.840	13.530	13.840	13.840	2,367,600
2026-03-17	13.980	14.140	13.620	13.630	13.630	2,894,700
2026-03-16	13.870	14.310	13.720	13.910	13.910	3,742,600
2026-03-13	13.910	14.180	13.820	13.870	13.870	2,812,400
2026-03-12	14.410	14.450	13.800	13.910	13.910	4,368,701
2026-03-11	14.650	14.650	14.300	14.370	14.370	3,317,400
2026-03-10	14.540	14.700	14.310	14.580	14.580	3,094,600
2026-03-09	14.710	14.930	14.330	14.420	14.420	4,469,304
2026-03-06	14.560	14.850	14.320	14.850	14.850	4,936,660
2026-03-05	14.400	15.080	14.400	14.480	14.480	4,695,730
2026-03-04	14.000	14.330	13.890	14.150	14.150	4,163,062
2026-03-03	14.470	14.690	14.190	14.230	14.230	4,732,360
2026-03-02	14.660	14.810	14.180	14.510	14.510	5,055,200
2026-02-27	14.820	14.880	14.600	14.850	14.850	3,916,026
2026-02-26	15.100	15.140	14.730	14.810	14.810	5,120,300
2026-02-25	15.270	15.390	15.000	15.100	15.100	7,073,841
2026-02-24	14.370	15.730	14.310	15.160	15.160	11,342,950
2026-02-13	14.410	14.590	14.180	14.300	14.300	2,319,360
2026-02-12	14.750	14.770	14.380	14.400	14.400	2,599,506
2026-02-11	14.750	14.810	14.600	14.610	14.610	2,342,660
2026-02-10	14.790	14.790	14.600	14.730	14.730	3,002,502
2026-02-09	14.650	14.820	14.530	14.810	14.810	4,751,600
2026-02-06	14.600	14.920	14.460	14.510	14.510	5,823,900
2026-02-05	14.680	14.930	14.590	14.710	14.710	4,751,860
2026-02-04	14.350	14.840	14.230	14.700	14.700	6,339,069
2026-02-03	14.030	14.390	13.890	14.290	14.290	5,692,400
2026-02-02	14.000	14.230	13.830	13.850	13.850	3,706,600
2026-01-30	13.900	14.180	13.740	14.060	14.060	3,686,200
2026-01-29	14.000	14.080	13.800	13.950	13.950	2,903,740
2026-01-28	14.020	14.150	13.940	13.980	13.980	3,317,547
2026-01-27	14.200	14.210	13.690	14.020	14.020	2,925,700
2026-01-26	14.290	14.350	14.080	14.190	14.190	3,782,848
2026-01-23	14.360	14.370	14.200	14.290	14.290	3,471,885
2026-01-22	14.220	14.360	14.190	14.340	14.340	3,391,504
2026-01-21	14.100	14.270	13.970	14.220	14.220	3,357,380

← NewerPage 3 of 21 · 1,218 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.