Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.370 | 8.760 | 8.220 | 8.550 | 8.002 | 37,917,808 |
| 2022-08-03 | 8.700 | 9.040 | 8.180 | 8.210 | 7.684 | 49,246,900 |
| 2022-08-02 | 8.910 | 9.100 | 8.560 | 8.720 | 8.161 | 48,550,469 |
| 2022-08-01 | 10.200 | 10.580 | 9.030 | 9.280 | 8.685 | 64,417,025 |
| 2022-07-29 | 9.130 | 9.480 | 9.110 | 9.470 | 8.863 | 34,353,252 |
| 2022-07-28 | 8.950 | 9.170 | 8.860 | 9.080 | 8.498 | 21,357,920 |
| 2022-07-27 | 8.670 | 8.970 | 8.640 | 8.880 | 8.311 | 15,700,083 |
| 2022-07-26 | 8.540 | 8.740 | 8.400 | 8.720 | 8.161 | 12,236,540 |
| 2022-07-25 | 8.660 | 8.910 | 8.550 | 8.610 | 8.058 | 15,605,200 |
| 2022-07-22 | 8.700 | 8.940 | 8.600 | 8.730 | 8.171 | 17,565,310 |
| 2022-07-21 | 8.730 | 8.790 | 8.520 | 8.640 | 8.086 | 15,103,000 |
| 2022-07-20 | 8.890 | 8.950 | 8.670 | 8.760 | 8.199 | 17,243,401 |
| 2022-07-19 | 8.850 | 8.960 | 8.730 | 8.870 | 8.302 | 22,409,976 |
| 2022-07-18 | 8.530 | 8.910 | 8.470 | 8.850 | 8.283 | 29,066,088 |
| 2022-07-15 | 8.490 | 8.620 | 8.330 | 8.450 | 7.908 | 18,240,323 |
| 2022-07-14 | 8.460 | 8.760 | 8.380 | 8.580 | 8.030 | 28,706,996 |
| 2022-07-13 | 8.180 | 8.540 | 8.180 | 8.440 | 7.899 | 23,226,733 |
| 2022-07-12 | 8.140 | 8.660 | 8.060 | 8.260 | 7.731 | 31,028,155 |
| 2022-07-11 | 8.130 | 8.310 | 7.900 | 8.000 | 7.487 | 13,220,700 |
| 2022-07-08 | 8.190 | 8.470 | 8.190 | 8.200 | 7.674 | 14,139,700 |
| 2022-07-07 | 8.190 | 8.260 | 8.020 | 8.200 | 7.674 | 15,220,380 |
| 2022-07-06 | 8.180 | 8.450 | 8.000 | 8.310 | 7.777 | 24,992,934 |
| 2022-07-05 | 8.250 | 8.410 | 7.960 | 8.150 | 7.628 | 13,941,900 |
| 2022-07-04 | 8.140 | 8.350 | 7.980 | 8.220 | 7.693 | 12,096,400 |
| 2022-07-01 | 8.180 | 8.310 | 8.050 | 8.200 | 7.674 | 11,625,371 |
| 2022-06-30 | 8.270 | 8.380 | 8.110 | 8.130 | 7.609 | 12,734,400 |
| 2022-06-29 | 8.560 | 8.600 | 8.180 | 8.190 | 7.665 | 18,572,200 |
| 2022-06-28 | 8.310 | 8.670 | 8.230 | 8.640 | 8.086 | 24,554,176 |
| 2022-06-27 | 8.600 | 8.670 | 8.200 | 8.380 | 7.843 | 21,457,776 |
| 2022-06-24 | 8.200 | 8.700 | 8.150 | 8.450 | 7.908 | 26,672,048 |
| 2022-06-23 | 8.000 | 8.130 | 7.870 | 8.100 | 7.581 | 11,257,620 |
| 2022-06-22 | 8.210 | 8.210 | 7.960 | 7.970 | 7.459 | 12,293,300 |
| 2022-06-21 | 8.200 | 8.310 | 8.050 | 8.220 | 7.693 | 16,969,516 |
| 2022-06-20 | 8.210 | 8.470 | 8.150 | 8.180 | 7.656 | 19,719,076 |
| 2022-06-17 | 7.980 | 8.370 | 7.930 | 8.210 | 7.684 | 24,902,300 |
| 2022-06-16 | 7.720 | 8.170 | 7.720 | 8.070 | 7.553 | 27,886,353 |
| 2022-06-15 | 7.950 | 7.980 | 7.720 | 7.720 | 7.225 | 13,512,853 |
| 2022-06-14 | 7.960 | 7.990 | 7.670 | 7.930 | 7.422 | 13,722,724 |
| 2022-06-13 | 7.870 | 8.070 | 7.810 | 8.020 | 7.506 | 18,926,860 |
| 2022-06-10 | 7.460 | 8.080 | 7.460 | 7.910 | 7.403 | 28,240,407 |
| 2022-06-09 | 7.700 | 7.720 | 7.370 | 7.470 | 6.991 | 14,981,700 |
| 2022-06-08 | 7.810 | 8.020 | 7.650 | 7.800 | 7.300 | 15,163,007 |
| 2022-06-07 | 7.950 | 8.140 | 7.760 | 7.850 | 7.347 | 19,909,947 |
| 2022-06-06 | 7.630 | 7.940 | 7.610 | 7.900 | 7.394 | 18,478,948 |
| 2022-06-02 | 7.690 | 7.730 | 7.590 | 7.680 | 7.188 | 8,638,460 |
| 2022-06-01 | 7.600 | 7.820 | 7.600 | 7.680 | 7.188 | 11,256,200 |
| 2022-05-31 | 7.830 | 7.950 | 7.560 | 7.700 | 7.207 | 16,327,400 |
| 2022-05-30 | 7.640 | 7.720 | 7.480 | 7.690 | 7.197 | 11,037,200 |
| 2022-05-27 | 7.750 | 7.770 | 7.530 | 7.650 | 7.160 | 15,767,800 |
| 2022-05-26 | 7.560 | 7.770 | 7.420 | 7.750 | 7.253 | 15,687,853 |
| 2022-05-25 | 7.380 | 7.630 | 7.330 | 7.620 | 7.132 | 9,358,400 |
| 2022-05-24 | 7.700 | 7.730 | 7.330 | 7.360 | 6.888 | 10,851,425 |
| 2022-05-23 | 7.710 | 7.780 | 7.550 | 7.710 | 7.216 | 9,759,480 |
| 2022-05-20 | 7.820 | 7.950 | 7.650 | 7.710 | 7.216 | 15,031,700 |
| 2022-05-19 | 7.500 | 7.840 | 7.410 | 7.740 | 7.244 | 16,897,900 |
| 2022-05-18 | 7.610 | 7.740 | 7.560 | 7.670 | 7.178 | 14,881,700 |
| 2022-05-17 | 7.480 | 7.660 | 7.390 | 7.560 | 7.076 | 11,714,738 |
| 2022-05-16 | 7.400 | 7.600 | 7.380 | 7.510 | 7.029 | 10,885,548 |
| 2022-05-13 | 7.350 | 7.440 | 7.250 | 7.400 | 6.926 | 6,904,200 |
| 2022-05-12 | 7.330 | 7.420 | 7.220 | 7.340 | 6.870 | 10,210,500 |
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.