Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.310 | 5.440 | 5.270 | 5.380 | 5.111 | 19,421,766 |
| 2024-04-26 | 5.230 | 5.330 | 5.180 | 5.310 | 5.045 | 21,316,332 |
| 2024-04-25 | 5.100 | 5.550 | 5.080 | 5.320 | 5.054 | 26,111,044 |
| 2024-04-24 | 5.060 | 5.280 | 5.060 | 5.170 | 4.912 | 16,125,379 |
| 2024-04-23 | 5.140 | 5.200 | 4.990 | 5.040 | 4.788 | 16,440,606 |
| 2024-04-22 | 5.320 | 5.370 | 5.110 | 5.140 | 4.883 | 20,577,839 |
| 2024-04-19 | 5.330 | 5.580 | 5.310 | 5.360 | 5.092 | 29,282,893 |
| 2024-04-18 | 5.280 | 5.620 | 5.230 | 5.440 | 5.168 | 39,824,971 |
| 2024-04-17 | 4.990 | 5.300 | 4.980 | 5.300 | 5.035 | 26,019,602 |
| 2024-04-16 | 5.120 | 5.160 | 4.760 | 4.900 | 4.655 | 26,974,942 |
| 2024-04-15 | 5.120 | 5.430 | 4.880 | 5.280 | 5.016 | 32,122,872 |
| 2024-04-12 | 5.080 | 5.470 | 5.080 | 5.260 | 4.997 | 29,296,220 |
| 2024-04-11 | 4.950 | 5.120 | 4.890 | 5.090 | 4.836 | 12,866,700 |
| 2024-04-10 | 5.060 | 5.080 | 4.880 | 4.920 | 4.674 | 8,932,500 |
| 2024-04-09 | 5.020 | 5.090 | 4.960 | 5.090 | 4.836 | 6,869,300 |
| 2024-04-08 | 5.140 | 5.150 | 5.000 | 5.010 | 4.760 | 5,826,100 |
| 2024-04-03 | 5.120 | 5.200 | 5.080 | 5.140 | 4.883 | 8,059,879 |
| 2024-04-02 | 5.130 | 5.210 | 5.080 | 5.170 | 4.912 | 9,983,270 |
| 2024-04-01 | 4.940 | 5.100 | 4.930 | 5.100 | 4.845 | 9,737,793 |
| 2024-03-29 | 4.910 | 4.960 | 4.880 | 4.940 | 4.693 | 2,264,873 |
| 2024-03-28 | 4.780 | 4.950 | 4.780 | 4.890 | 4.646 | 6,957,400 |
| 2024-03-27 | 4.990 | 5.000 | 4.760 | 4.760 | 4.522 | 6,611,700 |
| 2024-03-26 | 4.920 | 4.960 | 4.820 | 4.940 | 4.693 | 5,972,900 |
| 2024-03-25 | 4.960 | 5.060 | 4.910 | 4.920 | 4.674 | 6,523,699 |
| 2024-03-22 | 5.060 | 5.090 | 4.960 | 5.000 | 4.750 | 7,122,200 |
| 2024-03-21 | 5.120 | 5.150 | 5.010 | 5.090 | 4.836 | 8,086,300 |
| 2024-03-20 | 5.070 | 5.130 | 5.050 | 5.120 | 4.864 | 7,224,673 |
| 2024-03-19 | 5.060 | 5.100 | 5.040 | 5.070 | 4.817 | 6,269,350 |
| 2024-03-18 | 5.000 | 5.080 | 5.000 | 5.080 | 4.826 | 8,459,450 |
| 2024-03-15 | 4.950 | 5.020 | 4.920 | 5.020 | 4.769 | 6,131,357 |
| 2024-03-14 | 4.970 | 5.010 | 4.910 | 4.950 | 4.703 | 8,145,920 |
| 2024-03-13 | 5.000 | 5.000 | 4.920 | 4.960 | 4.712 | 8,108,400 |
| 2024-03-12 | 5.020 | 5.050 | 4.920 | 5.010 | 4.760 | 14,768,112 |
| 2024-03-11 | 4.860 | 5.140 | 4.860 | 5.060 | 4.807 | 17,955,710 |
| 2024-03-08 | 4.770 | 4.960 | 4.740 | 4.850 | 4.608 | 8,941,001 |
| 2024-03-07 | 4.810 | 4.870 | 4.750 | 4.770 | 4.532 | 6,868,238 |
| 2024-03-06 | 4.740 | 4.860 | 4.710 | 4.790 | 4.551 | 8,833,600 |
| 2024-03-05 | 4.860 | 4.880 | 4.740 | 4.740 | 4.503 | 7,471,400 |
| 2024-03-04 | 4.910 | 4.960 | 4.820 | 4.890 | 4.646 | 7,301,400 |
| 2024-03-01 | 4.850 | 4.950 | 4.830 | 4.940 | 4.693 | 8,917,307 |
| 2024-02-29 | 4.630 | 4.850 | 4.610 | 4.850 | 4.608 | 11,905,215 |
| 2024-02-28 | 4.970 | 5.100 | 4.640 | 4.670 | 4.437 | 18,711,925 |
| 2024-02-27 | 4.850 | 4.960 | 4.800 | 4.960 | 4.712 | 9,598,527 |
| 2024-02-26 | 4.800 | 4.930 | 4.760 | 4.860 | 4.617 | 11,862,203 |
| 2024-02-23 | 4.680 | 4.780 | 4.640 | 4.770 | 4.532 | 9,754,299 |
| 2024-02-22 | 4.570 | 4.690 | 4.560 | 4.670 | 4.437 | 8,129,195 |
| 2024-02-21 | 4.510 | 4.770 | 4.470 | 4.590 | 4.361 | 13,778,100 |
| 2024-02-20 | 4.550 | 4.580 | 4.450 | 4.560 | 4.332 | 8,760,761 |
| 2024-02-19 | 4.470 | 4.650 | 4.430 | 4.570 | 4.342 | 16,452,326 |
| 2024-02-08 | 3.960 | 4.420 | 3.910 | 4.380 | 4.161 | 18,075,919 |
| 2024-02-07 | 3.990 | 4.070 | 3.870 | 3.940 | 3.743 | 16,809,129 |
| 2024-02-06 | 3.780 | 4.150 | 3.690 | 3.990 | 3.791 | 18,259,310 |
| 2024-02-05 | 4.300 | 4.320 | 3.790 | 3.880 | 3.686 | 19,260,500 |
| 2024-02-02 | 4.650 | 4.710 | 4.210 | 4.400 | 4.180 | 13,667,671 |
| 2024-02-01 | 4.780 | 4.820 | 4.580 | 4.630 | 4.399 | 11,247,200 |
| 2024-01-31 | 5.110 | 5.110 | 4.810 | 4.820 | 4.579 | 12,197,600 |
| 2024-01-30 | 5.330 | 5.460 | 5.060 | 5.070 | 4.817 | 14,213,745 |
| 2024-01-29 | 5.410 | 5.470 | 5.250 | 5.280 | 5.016 | 7,839,220 |
| 2024-01-26 | 5.380 | 5.480 | 5.340 | 5.390 | 5.121 | 7,142,100 |
| 2024-01-25 | 5.210 | 5.380 | 5.160 | 5.370 | 5.102 | 7,455,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0750 CNY |
| 2025-05-19 | 0.1000 CNY |
| 2024-05-17 | 0.1000 CNY |
| 2023-05-16 | 0.1000 CNY |
| 2022-04-25 | 0.1000 CNY |
| 2020-05-27 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.