Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	36.596	36.722	33.698	34.958	23.762	953,601
2024-01-23	35.238	36.400	35.238	35.798	24.333	687,338
2024-01-22	38.052	38.486	35.126	35.392	24.057	589,802
2024-01-19	39.550	39.746	38.430	38.500	26.169	237,803
2024-01-18	38.934	39.900	38.220	39.424	26.798	373,160
2024-01-17	40.866	41.006	39.830	39.858	27.093	524,479
2024-01-16	41.174	41.468	40.180	40.796	27.730	296,724
2024-01-15	42.168	42.168	42.168	42.168	28.663	0
2024-01-12	42.490	42.952	42.042	42.168	28.663	260,904
2024-01-11	41.986	42.756	41.748	42.406	28.824	240,495
2024-01-10	41.986	42.826	41.552	41.720	28.358	283,096
2024-01-09	41.986	42.742	41.398	41.986	28.539	331,550
2024-01-08	42.154	42.868	41.272	41.314	28.082	316,759
2024-01-05	43.386	43.876	42.756	43.036	29.253	343,776
2024-01-04	43.330	43.792	43.120	43.540	29.595	311,504
2024-01-03	44.282	44.282	43.274	43.638	29.662	462,896
2024-01-02	43.890	43.890	43.246	43.638	29.662	259,957
2023-12-29	43.120	44.198	42.714	43.722	29.719	643,017
2023-12-28	41.720	43.568	41.286	42.868	29.139	794,889
2023-12-27	40.978	42.042	40.894	41.720	28.358	250,795
2023-12-26	41.916	42.070	40.712	41.160	27.978	391,219
2023-12-25	41.496	42.392	41.496	42.084	28.606	382,733
2023-12-22	41.762	42.042	41.580	41.594	28.273	308,235
2023-12-21	42.280	42.280	40.628	41.860	28.453	254,856
2023-12-20	41.888	42.252	41.426	41.538	28.234	285,236
2023-12-19	41.468	41.972	41.006	41.720	28.358	322,369
2023-12-18	41.440	42.350	41.314	41.762	28.387	230,593
2023-12-15	42.406	42.616	41.874	42.084	28.606	384,793
2023-12-14	43.722	43.722	42.154	42.238	28.710	389,956
2023-12-13	42.868	43.036	42.196	42.350	28.786	315,217
2023-12-12	42.938	43.050	42.420	42.924	29.177	283,202
2023-12-11	42.406	43.246	42.042	42.840	29.119	324,176
2023-12-08	43.148	43.834	42.364	42.658	28.996	583,053
2023-12-07	43.596	43.820	43.050	43.246	29.395	264,816
2023-12-06	44.212	44.940	42.560	44.128	29.995	242,848
2023-12-05	44.814	45.052	44.030	44.030	29.928	271,000
2023-12-04	44.982	45.668	44.842	45.066	30.633	331,700
2023-12-01	45.556	46.004	44.884	45.556	30.966	369,295
2023-11-30	46.326	46.578	45.024	45.556	30.966	295,016
2023-11-29	46.732	46.900	45.934	46.242	31.432	253,215
2023-11-28	45.416	46.480	45.346	46.298	31.470	402,116
2023-11-27	45.360	45.668	44.534	45.234	30.747	400,181
2023-11-24	45.920	46.900	45.122	45.430	30.880	395,552
2023-11-23	45.948	46.718	45.822	46.354	31.508	336,047
2023-11-22	47.306	47.306	46.172	46.186	31.394	377,883
2023-11-21	47.432	47.936	46.340	46.760	31.784	434,674
2023-11-20	47.222	47.600	46.480	47.432	32.241	501,941
2023-11-17	47.110	47.152	46.326	47.110	32.022	206,238
2023-11-16	46.648	47.446	46.634	46.732	31.765	419,193
2023-11-15	47.082	47.460	46.774	47.180	32.069	434,902
2023-11-14	47.082	47.082	46.298	46.690	31.736	359,951
2023-11-13	46.928	46.928	46.032	46.592	31.670	433,880
2023-11-10	46.284	47.110	45.990	46.942	31.908	511,190
2023-11-09	46.158	46.886	46.158	46.298	31.470	368,036
2023-11-08	46.914	47.166	46.284	46.606	31.679	374,892
2023-11-07	47.390	47.474	46.662	47.012	31.955	346,099
2023-11-06	45.864	47.572	45.472	47.446	32.250	710,906
2023-11-03	44.212	45.864	44.212	45.332	30.813	660,153
2023-11-02	44.940	45.332	43.904	44.128	29.995	628,368
2023-11-01	45.570	45.696	44.646	45.066	30.633	685,872

← NewerPage 12 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.