Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.100	7.600	7.090	7.340	6.870	21,350,796
2022-05-10	6.740	7.160	6.720	7.100	6.645	11,722,896
2022-05-09	6.630	6.830	6.570	6.800	6.364	5,710,500
2022-05-06	6.540	6.690	6.450	6.620	6.196	6,093,640
2022-05-05	6.680	6.850	6.680	6.730	6.299	7,431,393
2022-04-29	6.590	6.720	6.550	6.670	6.243	8,712,920
2022-04-28	6.510	6.680	6.440	6.490	6.074	9,775,640
2022-04-27	6.220	6.650	6.200	6.640	6.214	17,079,636
2022-04-26	6.370	6.580	6.110	6.140	5.747	9,788,020
2022-04-25	6.930	6.930	6.340	6.340	5.934	10,864,020
2022-04-22	7.120	7.300	7.040	7.100	6.551	7,476,772
2022-04-21	7.400	7.580	7.170	7.220	6.662	9,821,200
2022-04-20	7.460	7.600	7.400	7.440	6.865	7,737,540
2022-04-19	7.270	7.640	7.250	7.450	6.874	11,291,640
2022-04-18	7.010	7.320	6.880	7.240	6.681	7,880,420
2022-04-15	7.330	7.340	7.100	7.100	6.551	9,950,460
2022-04-14	7.490	7.560	7.360	7.370	6.801	11,989,200
2022-04-13	7.720	7.720	7.420	7.440	6.865	16,817,420
2022-04-12	7.490	7.830	7.200	7.790	7.188	20,132,000
2022-04-11	7.530	7.800	7.500	7.560	6.976	18,210,800
2022-04-08	7.730	7.850	7.570	7.690	7.096	26,099,489
2022-04-07	7.600	7.640	7.470	7.500	6.920	11,994,816
2022-04-06	7.580	7.730	7.560	7.660	7.068	12,054,030
2022-04-01	7.500	7.730	7.480	7.670	7.077	17,177,127
2022-03-31	7.400	7.610	7.320	7.590	7.004	14,995,226
2022-03-30	7.440	7.640	7.290	7.520	6.939	14,878,796
2022-03-29	7.320	7.400	7.210	7.370	6.801	10,418,800
2022-03-28	7.180	7.410	7.010	7.410	6.837	12,107,300
2022-03-25	7.450	7.620	7.370	7.370	6.801	14,117,403
2022-03-24	7.580	7.610	7.380	7.450	6.874	16,657,207
2022-03-23	7.880	7.930	7.650	7.670	7.077	18,722,120
2022-03-22	7.840	7.850	7.650	7.770	7.170	22,274,010
2022-03-21	7.940	7.980	7.660	7.880	7.271	33,501,645
2022-03-18	7.460	7.970	7.420	7.830	7.225	37,412,840
2022-03-17	7.450	7.890	7.340	7.570	6.985	36,954,700
2022-03-16	7.040	7.470	7.040	7.430	6.856	28,575,760
2022-03-15	7.090	7.320	6.950	6.950	6.413	15,750,300
2022-03-14	6.980	7.330	6.950	7.170	6.616	14,940,900
2022-03-11	7.010	7.130	6.860	7.070	6.524	12,886,660
2022-03-10	6.920	7.420	6.880	7.140	6.588	19,623,080
2022-03-09	6.980	7.130	6.510	6.800	6.275	11,481,620
2022-03-08	7.190	7.250	6.920	6.950	6.413	9,236,591
2022-03-07	7.280	7.360	7.150	7.190	6.634	9,410,132
2022-03-04	7.430	7.480	7.270	7.280	6.717	11,469,350
2022-03-03	7.500	7.580	7.400	7.420	6.847	13,981,500
2022-03-02	7.300	7.590	7.240	7.490	6.911	23,727,462
2022-03-01	6.970	7.990	6.950	7.550	6.967	36,012,733
2022-02-28	7.000	7.050	6.830	6.940	6.404	6,659,000
2022-02-25	7.200	7.270	7.050	7.080	6.533	9,797,900
2022-02-24	7.070	7.200	6.900	6.980	6.441	9,446,100
2022-02-23	6.980	7.120	6.970	7.100	6.551	6,084,400
2022-02-22	7.010	7.080	6.970	7.000	6.459	4,397,100
2022-02-21	6.950	7.080	6.910	7.070	6.524	4,743,553
2022-02-18	6.900	6.950	6.850	6.940	6.404	3,423,653
2022-02-17	6.940	7.040	6.930	6.960	6.422	3,388,993
2022-02-16	6.940	7.020	6.940	7.000	6.459	2,872,600
2022-02-15	6.940	6.990	6.900	6.940	6.404	3,198,500
2022-02-14	6.970	7.020	6.890	6.960	6.422	2,789,820
2022-02-11	7.070	7.080	6.960	6.990	6.450	4,003,413
2022-02-10	7.040	7.100	7.010	7.070	6.524	3,855,400

← NewerPage 19 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.