Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.080	6.090	5.980	6.020	5.719	6,424,750
2023-10-30	6.050	6.110	6.000	6.080	5.776	8,859,400
2023-10-27	5.990	6.110	5.980	6.070	5.767	9,169,149
2023-10-26	5.890	6.010	5.850	6.010	5.710	6,915,156
2023-10-25	5.920	5.990	5.910	5.940	5.643	3,970,621
2023-10-24	5.740	5.900	5.720	5.880	5.586	7,085,637
2023-10-23	5.800	5.830	5.700	5.720	5.434	5,012,188
2023-10-20	5.890	6.000	5.830	5.840	5.548	7,271,150
2023-10-19	5.920	6.050	5.880	5.950	5.653	8,887,192
2023-10-18	6.040	6.070	5.930	5.940	5.643	8,130,700
2023-10-17	5.920	6.250	5.900	6.080	5.776	13,728,719
2023-10-16	5.960	6.130	5.870	5.960	5.662	9,773,250
2023-10-13	5.960	5.970	5.920	5.940	5.643	3,931,800
2023-10-12	5.910	5.980	5.870	5.970	5.672	5,535,326
2023-10-11	5.920	5.950	5.870	5.900	5.605	4,269,130
2023-10-10	5.840	5.880	5.800	5.870	5.577	4,784,910
2023-10-09	5.830	5.870	5.810	5.830	5.539	2,975,700
2023-09-28	5.780	5.880	5.760	5.850	5.558	4,102,864
2023-09-27	5.730	5.820	5.720	5.760	5.472	3,426,410
2023-09-26	5.850	5.850	5.750	5.750	5.463	3,882,776
2023-09-25	5.910	5.910	5.820	5.830	5.539	3,702,650
2023-09-22	5.820	5.910	5.800	5.910	5.615	4,207,150
2023-09-21	5.860	5.870	5.810	5.830	5.539	3,054,400
2023-09-20	5.860	5.910	5.850	5.860	5.567	2,314,800
2023-09-19	5.960	5.960	5.870	5.890	5.596	2,926,300
2023-09-18	5.890	5.970	5.830	5.940	5.643	4,436,913
2023-09-15	5.890	6.000	5.850	5.890	5.596	4,820,733
2023-09-14	5.910	5.950	5.840	5.880	5.586	4,345,600
2023-09-13	6.030	6.030	5.920	5.940	5.643	4,648,600
2023-09-12	6.010	6.060	5.990	6.030	5.729	4,030,800
2023-09-11	5.980	6.040	5.920	6.010	5.710	4,748,000
2023-09-08	5.960	6.000	5.930	5.970	5.672	3,417,800
2023-09-07	6.070	6.070	5.970	5.970	5.672	6,832,489
2023-09-06	6.050	6.090	6.030	6.070	5.767	3,983,800
2023-09-05	6.090	6.090	6.030	6.060	5.757	4,828,936
2023-09-04	6.070	6.100	6.030	6.090	5.786	7,665,376
2023-09-01	6.080	6.120	6.020	6.060	5.757	5,309,950
2023-08-31	6.190	6.190	6.030	6.070	5.767	12,573,622
2023-08-30	6.030	6.380	6.020	6.180	5.871	20,022,697
2023-08-29	5.910	6.040	5.910	6.040	5.738	6,293,900
2023-08-28	6.090	6.150	5.930	5.940	5.643	8,864,800
2023-08-25	5.870	5.980	5.820	5.850	5.558	5,720,295
2023-08-24	5.870	5.930	5.830	5.870	5.577	3,275,100
2023-08-23	5.880	5.970	5.830	5.890	5.596	3,981,400
2023-08-22	5.980	6.000	5.820	5.910	5.615	6,436,250
2023-08-21	5.900	6.020	5.900	5.950	5.653	6,062,613
2023-08-18	6.010	6.010	5.890	5.900	5.605	4,576,677
2023-08-17	5.890	6.010	5.810	5.990	5.691	5,114,177
2023-08-16	5.880	5.930	5.840	5.880	5.586	2,716,900
2023-08-15	5.880	5.910	5.830	5.880	5.586	2,911,151
2023-08-14	5.910	5.920	5.820	5.890	5.596	5,230,036
2023-08-11	6.020	6.050	5.910	5.930	5.634	5,216,992
2023-08-10	6.000	6.040	5.980	6.020	5.719	3,674,780
2023-08-09	6.050	6.060	6.010	6.020	5.719	4,914,963
2023-08-08	6.110	6.160	6.040	6.060	5.757	6,338,532
2023-08-07	6.190	6.200	6.110	6.120	5.814	5,935,092
2023-08-04	6.210	6.250	6.180	6.210	5.900	7,445,900
2023-08-03	6.210	6.220	6.160	6.190	5.881	5,176,659
2023-08-02	6.180	6.220	6.160	6.210	5.900	5,366,652
2023-08-01	6.220	6.240	6.140	6.180	5.871	7,960,593

← NewerPage 13 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.