Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.910	7.480	6.810	7.290	6.823	29,312,737
2023-02-02	6.990	7.000	6.880	6.930	6.486	7,659,772
2023-02-01	6.910	7.030	6.880	6.990	6.542	10,819,271
2023-01-31	6.830	6.900	6.820	6.880	6.439	7,380,011
2023-01-30	6.810	6.860	6.750	6.840	6.402	8,973,270
2023-01-20	6.630	6.720	6.610	6.710	6.280	6,160,014
2023-01-19	6.560	6.630	6.520	6.620	6.196	3,382,311
2023-01-18	6.570	6.610	6.550	6.580	6.158	3,610,411
2023-01-17	6.600	6.630	6.530	6.560	6.140	3,507,700
2023-01-16	6.550	6.630	6.520	6.600	6.177	4,660,500
2023-01-13	6.570	6.590	6.480	6.520	6.102	3,573,500
2023-01-12	6.560	6.580	6.460	6.560	6.140	4,755,766
2023-01-11	6.550	6.610	6.510	6.520	6.102	4,923,900
2023-01-10	6.660	6.700	6.560	6.570	6.149	7,431,820
2023-01-09	6.550	6.610	6.530	6.550	6.130	5,374,400
2023-01-06	6.520	6.640	6.480	6.510	6.093	9,000,201
2023-01-05	6.500	6.540	6.450	6.510	6.093	3,940,703
2023-01-04	6.420	6.510	6.390	6.500	6.083	5,965,200
2023-01-03	6.280	6.420	6.260	6.420	6.009	4,816,820
2022-12-30	6.270	6.320	6.240	6.280	5.878	2,832,301
2022-12-29	6.280	6.320	6.240	6.240	5.840	3,613,500
2022-12-28	6.380	6.380	6.300	6.310	5.906	3,937,301
2022-12-27	6.390	6.450	6.330	6.410	5.999	4,727,000
2022-12-26	6.300	6.410	6.300	6.410	5.999	3,984,854
2022-12-23	6.350	6.450	6.240	6.310	5.906	7,386,800
2022-12-22	6.450	6.460	6.340	6.380	5.971	5,181,747
2022-12-21	6.540	6.570	6.380	6.410	5.999	4,957,981
2022-12-20	6.480	6.560	6.430	6.530	6.112	3,322,821
2022-12-19	6.680	6.710	6.470	6.500	6.083	5,672,040
2022-12-16	6.780	6.810	6.650	6.670	6.243	6,044,760
2022-12-15	6.770	6.850	6.760	6.820	6.383	4,726,000
2022-12-14	6.850	6.880	6.750	6.770	6.336	5,469,800
2022-12-13	6.910	6.940	6.820	6.850	6.411	8,555,900
2022-12-12	6.920	6.970	6.810	6.930	6.486	7,983,586
2022-12-09	6.950	7.010	6.840	6.900	6.458	10,703,500
2022-12-08	7.060	7.130	6.890	6.920	6.477	18,662,100
2022-12-07	6.660	7.060	6.650	7.020	6.570	28,304,434
2022-12-06	6.700	6.730	6.670	6.690	6.261	5,226,103
2022-12-05	6.700	6.730	6.680	6.720	6.289	6,677,800
2022-12-02	6.630	6.680	6.630	6.680	6.252	5,689,800
2022-12-01	6.650	6.710	6.650	6.660	6.233	6,427,020
2022-11-30	6.640	6.670	6.590	6.620	6.196	5,527,100
2022-11-29	6.510	6.640	6.500	6.630	6.205	6,350,400
2022-11-28	6.490	6.520	6.400	6.490	6.074	4,322,800
2022-11-25	6.620	6.630	6.550	6.550	6.130	5,099,000
2022-11-24	6.750	6.750	6.620	6.630	6.205	7,004,403
2022-11-23	6.560	6.700	6.460	6.700	6.271	10,029,253
2022-11-22	6.730	6.740	6.550	6.570	6.149	8,987,800
2022-11-21	6.710	6.740	6.610	6.730	6.299	5,858,800
2022-11-18	6.860	6.890	6.710	6.720	6.289	7,704,675
2022-11-17	6.890	6.890	6.770	6.840	6.402	9,089,500
2022-11-16	6.950	6.970	6.890	6.910	6.467	9,045,000
2022-11-15	6.820	6.970	6.740	6.970	6.523	13,328,247
2022-11-14	6.980	7.100	6.860	6.880	6.439	20,766,786
2022-11-11	6.950	7.010	6.860	6.950	6.505	15,445,440
2022-11-10	6.870	6.910	6.820	6.850	6.411	7,760,200
2022-11-09	6.930	6.950	6.880	6.900	6.458	6,405,325
2022-11-08	6.980	6.980	6.880	6.920	6.477	9,186,725
2022-11-07	7.060	7.060	6.930	6.990	6.542	16,185,009
2022-11-04	6.960	7.100	6.810	7.060	6.608	25,076,436

← NewerPage 16 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.