Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.950	7.110	6.940	7.080	6.533	6,340,300
2022-02-08	6.900	7.000	6.850	6.980	6.441	4,799,491
2022-02-07	6.900	6.950	6.810	6.900	6.367	6,119,791
2022-01-28	6.560	6.780	6.550	6.730	6.210	5,560,716
2022-01-27	6.770	6.790	6.510	6.530	6.025	5,024,725
2022-01-26	6.760	6.850	6.690	6.770	6.247	4,533,864
2022-01-25	7.030	7.030	6.670	6.700	6.182	7,625,000
2022-01-24	6.980	7.070	6.960	6.990	6.450	4,678,600
2022-01-21	7.010	7.110	6.930	7.030	6.487	7,394,500
2022-01-20	7.250	7.250	7.000	7.010	6.468	8,697,701
2022-01-19	7.210	7.250	7.110	7.230	6.671	6,617,953
2022-01-18	7.500	7.550	7.170	7.190	6.634	13,755,993
2022-01-17	7.440	7.520	7.430	7.520	6.939	6,475,840
2022-01-14	7.740	7.740	7.420	7.450	6.874	9,500,591
2022-01-13	7.980	7.980	7.680	7.710	7.114	9,779,500
2022-01-12	7.850	7.980	7.820	7.940	7.326	10,003,362
2022-01-11	7.870	8.090	7.770	7.820	7.216	12,486,898
2022-01-10	7.650	7.880	7.610	7.880	7.271	9,306,859
2022-01-07	7.880	8.000	7.760	7.760	7.160	11,383,091
2022-01-06	7.890	7.980	7.790	7.920	7.308	15,150,680
2022-01-05	7.820	8.060	7.800	8.040	7.419	28,513,374
2022-01-04	7.670	7.830	7.620	7.780	7.179	10,048,800
2021-12-31	7.630	7.740	7.620	7.650	7.059	6,133,500
2021-12-30	7.630	7.690	7.600	7.630	7.040	6,353,438
2021-12-29	7.700	7.770	7.630	7.640	7.050	8,504,038
2021-12-28	7.500	7.700	7.380	7.700	7.105	10,111,038
2021-12-27	7.490	7.530	7.440	7.470	6.893	5,784,400
2021-12-24	7.770	7.850	7.470	7.470	6.893	13,718,400
2021-12-23	7.780	7.900	7.750	7.800	7.197	9,254,540
2021-12-22	8.020	8.080	7.850	7.890	7.280	11,918,000
2021-12-21	7.910	8.050	7.900	8.050	7.428	13,030,300
2021-12-20	7.970	8.170	7.940	8.010	7.391	24,006,720
2021-12-17	7.960	8.040	7.810	7.990	7.373	17,439,035
2021-12-16	7.700	7.940	7.690	7.930	7.317	14,736,715
2021-12-15	7.770	7.850	7.660	7.680	7.087	10,623,800
2021-12-14	7.780	7.810	7.700	7.720	7.123	8,373,703
2021-12-13	7.880	7.880	7.700	7.810	7.207	9,520,580
2021-12-10	7.720	7.840	7.710	7.810	7.207	9,291,872
2021-12-09	7.690	7.870	7.690	7.790	7.188	10,308,420
2021-12-08	7.580	7.900	7.570	7.780	7.179	13,998,000
2021-12-07	7.910	7.920	7.480	7.560	6.976	15,625,020
2021-12-06	7.840	7.990	7.760	7.800	7.197	12,306,520
2021-12-03	7.880	8.060	7.810	7.880	7.271	11,564,220
2021-12-02	8.000	8.080	7.840	7.890	7.280	12,304,100
2021-12-01	7.930	8.080	7.930	8.040	7.419	11,070,320
2021-11-30	8.110	8.200	7.960	7.990	7.373	19,400,732
2021-11-29	7.880	8.290	7.800	8.140	7.511	19,283,200
2021-11-26	8.070	8.250	8.040	8.090	7.465	16,130,300
2021-11-25	8.390	8.570	8.230	8.260	7.622	29,002,000
2021-11-24	8.100	8.340	7.880	8.250	7.613	30,055,900
2021-11-23	8.300	8.430	8.180	8.180	7.548	22,248,022
2021-11-22	8.280	8.340	8.160	8.270	7.631	19,570,061
2021-11-19	8.180	8.470	8.040	8.320	7.677	24,119,918
2021-11-18	8.320	8.390	8.110	8.130	7.502	23,315,400
2021-11-17	8.080	8.490	8.030	8.410	7.760	38,538,545
2021-11-16	7.860	8.300	7.780	8.260	7.622	39,558,160
2021-11-15	8.190	8.370	7.860	8.030	7.410	36,754,710
2021-11-12	8.200	8.930	8.110	8.170	7.539	58,873,365
2021-11-11	7.630	8.050	7.630	7.880	7.271	22,446,693
2021-11-10	7.560	7.690	7.490	7.680	7.087	14,876,287

← NewerPage 20 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.