Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	34.664	36.862	34.580	36.736	24.970	981,682
2024-04-26	34.888	34.986	33.712	34.524	23.467	1,080,106
2024-04-25	33.390	35.210	32.704	34.272	23.296	853,183
2024-04-24	32.130	33.082	32.004	33.012	22.439	303,429
2024-04-23	31.948	32.452	31.486	32.130	21.840	318,637
2024-04-22	31.920	32.578	31.094	31.668	21.526	256,639
2024-04-19	31.766	32.186	31.416	31.920	21.697	226,633
2024-04-18	31.388	32.634	31.080	31.934	21.706	297,936
2024-04-17	30.898	32.522	30.800	32.200	21.887	474,130
2024-04-16	32.424	32.424	30.044	30.044	20.422	530,083
2024-04-15	33.866	34.174	32.144	32.452	22.058	656,070
2024-04-12	34.580	34.860	33.936	34.048	23.143	262,847
2024-04-11	34.510	34.762	33.600	34.580	23.505	286,258
2024-04-10	34.706	35.042	33.684	33.936	23.067	333,001
2024-04-09	34.482	34.818	33.782	34.664	23.562	285,016
2024-04-08	35.056	35.140	34.300	34.482	23.438	497,178
2024-04-03	35.882	35.882	34.608	35.406	24.066	446,497
2024-04-02	35.560	36.120	35.490	35.896	24.399	338,347
2024-04-01	35.126	36.078	35.028	35.980	24.457	529,995
2024-03-29	34.622	35.140	34.510	35.014	23.800	226,816
2024-03-28	33.684	35.182	33.082	34.636	23.543	533,264
2024-03-27	34.454	34.944	33.628	33.824	22.991	481,812
2024-03-26	33.068	34.692	32.998	34.300	23.315	454,101
2024-03-25	33.978	34.300	33.348	33.348	22.668	465,403
2024-03-22	35.210	35.210	33.824	34.090	23.172	647,251
2024-03-21	35.420	35.420	34.650	35.084	23.848	457,451
2024-03-20	35.028	35.350	34.328	35.154	23.895	595,666
2024-03-19	35.770	35.868	35.014	35.070	23.838	552,980
2024-03-18	34.846	35.910	34.832	35.770	24.314	852,719
2024-03-15	34.832	35.308	34.132	34.832	23.676	730,846
2024-03-14	35.630	36.400	34.594	35.112	23.867	892,867
2024-03-13	35.728	35.980	35.196	35.616	24.209	439,978
2024-03-12	36.526	36.526	35.084	35.644	24.228	862,508
2024-03-11	34.258	36.778	34.020	36.260	24.647	1,963,743
2024-03-08	33.432	34.006	32.816	33.768	22.953	883,128
2024-03-07	31.612	34.818	31.612	33.418	22.715	1,254,021
2024-03-06	31.276	32.522	31.276	32.284	21.944	410,185
2024-03-05	32.578	32.732	31.710	31.822	21.630	562,306
2024-03-04	32.788	33.054	31.976	32.634	22.182	548,213
2024-03-01	32.620	33.278	32.102	32.788	22.287	722,208
2024-02-29	30.744	32.830	30.562	32.648	22.192	883,682
2024-02-28	34.986	35.448	31.150	31.192	21.202	1,350,541
2024-02-27	33.642	34.832	33.348	34.734	23.610	593,946
2024-02-26	33.390	34.580	33.012	33.726	22.924	934,547
2024-02-23	32.606	33.320	31.682	33.194	22.563	585,588
2024-02-22	31.360	32.690	31.290	32.200	21.887	485,483
2024-02-21	30.744	32.578	29.834	31.542	21.440	669,026
2024-02-20	30.562	31.192	29.974	30.996	21.069	496,538
2024-02-19	30.240	31.584	30.128	30.786	20.926	995,703
2024-02-08	27.104	30.478	26.936	30.240	20.555	1,077,843
2024-02-07	29.260	29.260	26.684	27.454	18.661	1,233,213
2024-02-06	26.432	28.574	24.500	27.762	18.871	1,105,778
2024-02-05	29.820	29.820	25.242	26.110	17.748	1,172,016
2024-02-02	31.444	31.906	28.532	29.834	20.279	981,671
2024-02-01	31.206	32.200	30.506	31.444	21.373	562,565
2024-01-31	32.242	33.432	30.898	31.220	21.221	723,019
2024-01-30	34.244	35.266	33.320	33.320	22.648	705,622
2024-01-29	37.296	37.296	34.160	34.860	23.695	707,216
2024-01-26	38.234	38.234	36.624	36.764	24.989	413,598
2024-01-25	34.832	36.820	34.272	36.764	24.989	544,829

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.6000 CNY
2025-07-15	0.3500 CNY
2024-06-07	0.4500 CNY
2023-07-11	0.5800 CNY
2022-06-17	0.2000 CNY
2021-06-18	0.6900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.