Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.160	6.230	6.120	6.200	5.890	10,156,038
2023-07-28	6.090	6.150	6.010	6.130	5.824	8,811,794
2023-07-27	6.060	6.160	6.040	6.110	5.805	11,461,675
2023-07-26	6.130	6.170	6.060	6.080	5.776	7,228,837
2023-07-25	6.030	6.170	6.010	6.160	5.852	9,947,404
2023-07-24	6.030	6.090	5.970	5.980	5.681	8,294,300
2023-07-21	6.100	6.170	6.100	6.110	5.805	4,621,376
2023-07-20	6.240	6.250	6.130	6.140	5.833	9,230,419
2023-07-19	6.240	6.320	6.100	6.260	5.947	19,764,400
2023-07-18	5.930	6.340	5.910	6.210	5.900	25,648,495
2023-07-17	6.020	6.020	5.900	5.930	5.634	20,998,826
2023-07-14	6.170	6.170	6.120	6.140	5.833	9,829,260
2023-07-13	6.130	6.170	6.110	6.150	5.843	10,494,045
2023-07-12	6.210	6.230	6.130	6.140	5.833	7,044,807
2023-07-11	6.220	6.250	6.170	6.200	5.890	6,642,734
2023-07-10	6.190	6.240	6.170	6.220	5.909	9,944,831
2023-07-07	6.430	6.460	6.110	6.190	5.881	31,460,493
2023-07-06	6.520	6.540	6.460	6.500	6.175	2,714,607
2023-07-05	6.580	6.600	6.500	6.510	6.185	4,880,235
2023-07-04	6.560	6.640	6.540	6.580	6.251	5,554,869
2023-07-03	6.520	6.690	6.490	6.610	6.280	8,411,180
2023-06-30	6.420	6.500	6.380	6.490	6.166	3,924,250
2023-06-29	6.310	6.430	6.300	6.400	6.080	3,858,670
2023-06-28	6.320	6.360	6.180	6.340	6.023	5,073,200
2023-06-27	6.270	6.370	6.240	6.340	6.023	2,558,900
2023-06-26	6.410	6.410	6.260	6.260	5.947	5,412,620
2023-06-21	6.470	6.600	6.400	6.420	6.099	5,130,100
2023-06-20	6.580	6.600	6.460	6.480	6.156	5,732,170
2023-06-19	6.670	6.670	6.580	6.580	6.251	4,364,200
2023-06-16	6.670	6.700	6.660	6.670	6.337	3,904,800
2023-06-15	6.590	6.690	6.560	6.690	6.356	4,826,000
2023-06-14	6.660	6.670	6.590	6.590	6.261	3,968,500
2023-06-13	6.670	6.740	6.650	6.680	6.346	3,269,200
2023-06-12	6.590	6.700	6.580	6.670	6.337	4,385,268
2023-06-09	6.600	6.650	6.540	6.590	6.261	3,024,400
2023-06-08	6.580	6.630	6.540	6.570	6.242	3,928,100
2023-06-07	6.590	6.660	6.590	6.620	6.289	2,654,770
2023-06-06	6.700	6.740	6.610	6.630	6.299	4,411,300
2023-06-05	6.790	6.810	6.710	6.740	6.403	4,750,520
2023-06-02	6.750	6.850	6.710	6.800	6.460	6,062,070
2023-06-01	6.680	6.780	6.630	6.700	6.365	7,570,500
2023-05-31	6.660	6.930	6.590	6.820	6.479	12,161,273
2023-05-30	6.690	6.710	6.570	6.700	6.365	6,874,969
2023-05-29	6.830	6.830	6.690	6.710	6.375	4,113,000
2023-05-26	6.820	6.840	6.690	6.820	6.479	7,274,700
2023-05-25	6.730	6.980	6.730	6.880	6.536	9,668,303
2023-05-24	6.730	6.840	6.700	6.770	6.432	4,603,000
2023-05-23	6.800	6.840	6.740	6.750	6.413	4,606,100
2023-05-22	6.830	6.830	6.760	6.800	6.460	6,495,769
2023-05-19	6.740	6.840	6.690	6.830	6.489	7,967,800
2023-05-18	6.750	6.780	6.680	6.750	6.413	4,852,187
2023-05-17	6.650	6.760	6.600	6.740	6.403	5,806,553
2023-05-16	6.690	6.690	6.600	6.600	6.270	4,033,050
2023-05-15	6.650	6.740	6.650	6.740	6.308	3,887,903
2023-05-12	6.680	6.720	6.660	6.670	6.243	2,747,100
2023-05-11	6.720	6.740	6.670	6.720	6.289	3,059,268
2023-05-10	6.650	6.750	6.610	6.710	6.280	3,815,668
2023-05-09	6.800	6.810	6.650	6.650	6.224	6,373,968
2023-05-08	6.730	6.800	6.730	6.780	6.346	4,036,000
2023-05-05	6.790	6.800	6.660	6.730	6.299	6,605,600

← NewerPage 14 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.