Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.680	6.820	6.650	6.810	6.374	9,761,648
2022-11-02	6.630	6.770	6.630	6.750	6.317	9,890,800
2022-11-01	6.460	6.680	6.450	6.680	6.252	11,858,340
2022-10-31	6.330	6.470	6.300	6.450	6.037	9,363,809
2022-10-28	6.780	6.780	6.260	6.340	5.934	15,985,840
2022-10-27	6.810	6.950	6.780	6.800	6.364	9,377,900
2022-10-26	6.680	6.900	6.660	6.800	6.364	12,944,020
2022-10-25	6.660	6.770	6.490	6.680	6.252	14,308,520
2022-10-24	6.960	7.040	6.700	6.740	6.308	15,235,500
2022-10-21	6.810	6.990	6.780	6.950	6.505	10,711,748
2022-10-20	6.870	6.910	6.690	6.820	6.383	10,696,848
2022-10-19	6.970	7.020	6.910	6.910	6.467	7,804,661
2022-10-18	6.970	7.070	6.890	7.010	6.561	11,232,133
2022-10-17	6.870	6.980	6.870	6.960	6.514	11,661,436
2022-10-14	6.850	7.060	6.830	6.950	6.505	14,426,700
2022-10-13	6.700	6.950	6.670	6.820	6.383	13,808,033
2022-10-12	6.650	6.820	6.450	6.820	6.383	13,898,000
2022-10-11	6.570	6.750	6.420	6.730	6.299	9,084,000
2022-10-10	6.570	6.660	6.530	6.570	6.149	9,406,200
2022-09-30	6.750	6.810	6.570	6.570	6.149	9,125,085
2022-09-29	6.830	6.860	6.690	6.780	6.346	7,784,412
2022-09-28	6.920	7.010	6.710	6.710	6.280	8,456,200
2022-09-27	6.910	7.020	6.830	6.970	6.523	7,472,120
2022-09-26	6.870	7.050	6.820	6.860	6.420	7,289,400
2022-09-23	7.270	7.300	6.870	6.970	6.523	10,689,248
2022-09-22	6.960	7.320	6.910	7.180	6.720	14,488,720
2022-09-21	6.940	7.030	6.900	7.000	6.551	7,104,888
2022-09-20	6.820	7.030	6.820	6.980	6.533	8,964,381
2022-09-19	6.780	6.860	6.700	6.800	6.364	7,097,708
2022-09-16	7.030	7.040	6.830	6.840	6.402	8,224,500
2022-09-15	7.310	7.350	6.920	7.040	6.589	12,153,044
2022-09-14	7.340	7.410	7.250	7.290	6.823	8,397,851
2022-09-13	7.580	7.640	7.430	7.470	6.991	8,543,702
2022-09-09	7.700	7.740	7.510	7.550	7.066	8,632,300
2022-09-08	7.880	7.930	7.690	7.700	7.207	8,738,400
2022-09-07	7.810	7.900	7.780	7.890	7.384	9,988,400
2022-09-06	7.720	7.880	7.660	7.860	7.356	12,526,133
2022-09-05	7.690	7.790	7.620	7.680	7.188	8,976,960
2022-09-02	7.700	7.780	7.580	7.740	7.244	9,067,474
2022-09-01	7.850	7.910	7.650	7.680	7.188	14,871,000
2022-08-31	8.020	8.180	7.690	7.850	7.347	18,743,626
2022-08-30	8.260	8.300	8.050	8.100	7.581	11,070,000
2022-08-29	8.000	8.250	7.890	8.210	7.684	12,671,600
2022-08-26	8.200	8.310	8.060	8.090	7.572	11,518,400
2022-08-25	8.660	8.690	8.100	8.210	7.684	20,839,600
2022-08-24	9.120	9.200	8.590	8.590	8.039	22,870,600
2022-08-23	8.960	9.260	8.850	9.180	8.592	19,040,207
2022-08-22	9.040	9.170	8.920	8.970	8.395	16,780,000
2022-08-19	9.320	9.470	9.100	9.110	8.526	20,306,000
2022-08-18	9.100	9.420	9.080	9.330	8.732	25,789,652
2022-08-17	9.080	9.450	9.080	9.170	8.582	24,511,861
2022-08-16	8.950	9.180	8.900	9.160	8.573	23,067,026
2022-08-15	8.900	9.030	8.760	8.980	8.404	15,794,000
2022-08-12	9.010	9.150	8.900	8.910	8.339	17,978,100
2022-08-11	9.250	9.250	8.970	9.050	8.470	24,677,709
2022-08-10	8.680	9.350	8.660	9.150	8.564	39,954,703
2022-08-09	8.530	9.050	8.500	8.770	8.208	31,308,711
2022-08-08	8.360	8.590	8.340	8.550	8.002	18,472,900
2022-08-05	8.550	8.840	8.250	8.390	7.852	29,267,540
2022-08-04	8.370	8.760	8.220	8.550	8.002	37,917,808

← NewerPage 17 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.