Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.100	5.200	4.960	5.190	4.931	9,226,655
2024-01-23	5.100	5.180	4.940	5.070	4.817	9,950,200
2024-01-22	5.530	5.530	5.050	5.100	4.845	11,476,200
2024-01-19	5.570	5.660	5.490	5.520	5.244	5,495,800
2024-01-18	5.670	5.710	5.440	5.590	5.311	10,657,100
2024-01-17	5.780	5.840	5.680	5.680	5.396	7,562,103
2024-01-16	5.810	5.920	5.730	5.840	5.548	9,265,600
2024-01-15	5.800	5.840	5.710	5.790	5.501	7,450,300
2024-01-12	5.800	5.980	5.780	5.820	5.529	9,240,600
2024-01-11	5.700	5.830	5.680	5.810	5.520	6,630,600
2024-01-10	5.760	5.780	5.630	5.710	5.425	5,932,203
2024-01-09	5.660	5.840	5.650	5.720	5.434	7,073,300
2024-01-08	5.760	5.770	5.650	5.650	5.368	7,404,700
2024-01-05	5.860	5.910	5.770	5.800	5.510	5,348,200
2024-01-04	5.880	5.890	5.830	5.870	5.577	5,360,900
2024-01-03	5.880	5.910	5.820	5.880	5.586	5,126,200
2024-01-02	5.890	5.950	5.880	5.900	5.605	8,241,400
2023-12-29	5.830	5.910	5.810	5.900	5.605	7,514,900
2023-12-28	5.630	5.940	5.610	5.830	5.539	11,623,100
2023-12-27	5.620	5.670	5.570	5.640	5.358	4,874,800
2023-12-26	5.700	5.760	5.580	5.630	5.349	4,058,000
2023-12-25	5.750	5.770	5.660	5.680	5.396	6,098,100
2023-12-22	5.810	5.900	5.710	5.760	5.472	8,137,600
2023-12-21	5.740	5.830	5.650	5.810	5.520	5,467,566
2023-12-20	5.780	5.830	5.740	5.740	5.453	3,406,900
2023-12-19	5.810	5.820	5.740	5.790	5.501	4,269,600
2023-12-18	5.850	5.870	5.780	5.780	5.491	7,281,800
2023-12-15	5.870	5.920	5.850	5.880	5.586	4,972,300
2023-12-14	5.880	5.930	5.860	5.870	5.577	4,129,900
2023-12-13	5.880	5.950	5.860	5.870	5.577	5,841,800
2023-12-12	5.890	5.890	5.840	5.880	5.586	4,797,700
2023-12-11	5.820	5.900	5.780	5.880	5.586	7,674,049
2023-12-08	5.960	6.000	5.840	5.850	5.558	9,234,800
2023-12-07	6.030	6.060	5.910	5.960	5.662	7,974,200
2023-12-06	5.950	6.070	5.950	6.000	5.700	7,709,392
2023-12-05	6.070	6.090	5.970	5.980	5.681	8,077,649
2023-12-04	6.130	6.150	6.080	6.090	5.786	8,580,449
2023-12-01	6.090	6.180	6.050	6.120	5.814	7,837,700
2023-11-30	6.160	6.180	6.050	6.100	5.795	9,733,573
2023-11-29	6.370	6.370	6.120	6.150	5.843	26,190,100
2023-11-28	6.190	6.430	6.170	6.420	6.099	30,245,566
2023-11-27	6.230	6.230	6.140	6.200	5.890	8,037,178
2023-11-24	6.300	6.330	6.210	6.210	5.900	4,895,600
2023-11-23	6.250	6.300	6.200	6.290	5.976	5,988,200
2023-11-22	6.310	6.330	6.210	6.230	5.919	7,901,110
2023-11-21	6.360	6.390	6.290	6.310	5.995	7,157,480
2023-11-20	6.330	6.370	6.290	6.360	6.042	5,966,100
2023-11-17	6.330	6.380	6.320	6.350	6.033	7,720,200
2023-11-16	6.380	6.410	6.330	6.360	6.042	9,360,060
2023-11-15	6.350	6.500	6.340	6.410	6.090	14,743,380
2023-11-14	6.290	6.320	6.260	6.310	5.995	7,206,400
2023-11-13	6.340	6.350	6.280	6.300	5.985	8,242,100
2023-11-10	6.300	6.350	6.240	6.330	6.014	7,740,483
2023-11-09	6.340	6.360	6.270	6.300	5.985	9,457,324
2023-11-08	6.320	6.390	6.280	6.350	6.033	18,134,587
2023-11-07	6.180	6.360	6.130	6.330	6.014	27,502,291
2023-11-06	6.140	6.170	6.080	6.160	5.852	11,100,200
2023-11-03	6.020	6.130	6.020	6.110	5.805	10,156,340
2023-11-02	6.050	6.090	6.000	6.000	5.700	4,873,800
2023-11-01	6.030	6.120	6.000	6.080	5.776	6,843,284

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.