Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.760	6.850	6.720	6.830	6.392	8,122,053
2023-04-28	6.590	6.750	6.580	6.740	6.308	8,095,253
2023-04-27	6.660	6.750	6.590	6.590	6.168	5,691,800
2023-04-26	6.570	6.720	6.530	6.680	6.252	5,116,700
2023-04-25	6.680	6.840	6.520	6.590	6.168	6,250,379
2023-04-24	6.680	6.800	6.660	6.690	6.261	3,803,600
2023-04-21	6.900	6.900	6.660	6.660	6.233	8,387,432
2023-04-20	6.970	7.010	6.860	6.870	6.430	7,619,907
2023-04-19	7.070	7.090	6.990	7.020	6.570	4,520,732
2023-04-18	7.070	7.130	7.050	7.110	6.654	5,431,200
2023-04-17	7.030	7.110	7.020	7.070	6.617	5,607,033
2023-04-14	6.940	7.080	6.880	7.080	6.626	7,235,013
2023-04-13	7.060	7.060	6.910	6.910	6.467	6,951,000
2023-04-12	7.090	7.100	7.000	7.040	6.589	5,332,213
2023-04-11	6.960	7.050	6.960	7.030	6.579	4,311,900
2023-04-10	7.100	7.140	6.980	7.000	6.551	7,201,500
2023-04-07	7.020	7.120	7.020	7.120	6.664	6,089,250
2023-04-06	7.150	7.190	6.970	7.020	6.570	14,078,003
2023-04-04	7.480	7.480	7.200	7.210	6.748	12,858,203
2023-04-03	7.420	7.480	7.390	7.460	6.982	10,944,771
2023-03-31	7.300	7.600	7.240	7.530	7.047	15,069,826
2023-03-30	7.340	7.380	7.190	7.280	6.813	8,120,655
2023-03-29	7.440	7.560	7.310	7.370	6.898	10,175,220
2023-03-28	7.450	7.650	7.290	7.460	6.982	14,964,240
2023-03-27	7.320	7.500	7.300	7.440	6.963	12,496,531
2023-03-24	7.210	7.480	7.160	7.400	6.926	20,480,623
2023-03-23	7.060	7.180	7.050	7.160	6.701	8,039,220
2023-03-22	7.150	7.200	7.050	7.100	6.645	8,009,900
2023-03-21	6.980	7.120	6.950	7.120	6.664	6,432,300
2023-03-20	7.030	7.030	6.900	6.960	6.514	6,187,400
2023-03-17	7.030	7.060	6.970	6.990	6.542	6,279,300
2023-03-16	7.110	7.120	6.980	6.990	6.542	6,052,800
2023-03-15	7.050	7.190	7.050	7.130	6.673	6,654,200
2023-03-14	7.150	7.150	6.960	7.030	6.579	8,738,500
2023-03-13	7.090	7.200	7.060	7.160	6.701	6,855,200
2023-03-10	7.350	7.400	7.200	7.200	6.739	11,995,779
2023-03-09	7.280	7.410	7.210	7.400	6.926	12,364,820
2023-03-08	7.200	7.270	7.150	7.260	6.795	6,307,800
2023-03-07	7.450	7.450	7.170	7.190	6.729	13,418,854
2023-03-06	7.520	7.570	7.380	7.420	6.944	10,735,530
2023-03-03	7.570	7.600	7.380	7.530	7.047	17,894,100
2023-03-02	7.950	7.950	6.940	7.570	7.085	38,430,931
2023-03-01	8.030	8.250	7.910	8.190	7.665	24,969,720
2023-02-28	7.980	8.090	7.840	8.040	7.525	17,828,280
2023-02-27	7.940	8.160	7.920	7.980	7.469	17,467,511
2023-02-24	8.130	8.240	7.920	7.980	7.469	21,328,500
2023-02-23	8.170	8.330	8.130	8.200	7.674	19,881,151
2023-02-22	8.290	8.350	8.110	8.240	7.712	28,829,781
2023-02-21	8.000	8.580	7.920	8.380	7.843	48,750,617
2023-02-20	7.760	8.070	7.610	8.070	7.553	27,782,440
2023-02-17	7.580	7.920	7.570	7.750	7.253	24,354,891
2023-02-16	7.910	7.960	7.510	7.560	7.076	31,050,150
2023-02-15	8.060	8.110	7.960	8.050	7.534	21,092,071
2023-02-14	7.780	8.280	7.680	8.130	7.609	38,720,760
2023-02-13	7.780	7.920	7.780	7.810	7.309	21,350,823
2023-02-10	8.020	8.050	7.750	7.830	7.328	40,060,904
2023-02-09	7.950	8.600	7.950	8.130	7.609	69,831,411
2023-02-08	7.200	8.200	7.130	7.800	7.300	52,315,385
2023-02-07	7.200	7.250	7.120	7.220	6.757	12,161,260
2023-02-06	7.240	7.450	7.130	7.180	6.720	28,275,550

← NewerPage 15 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.