Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	45.822	46.480	44.912	45.318	30.804	731,015
2023-10-30	46.102	46.606	44.674	45.864	31.175	978,480
2023-10-27	46.144	46.676	43.680	46.130	31.356	1,067,458
2023-10-26	45.556	46.886	44.800	46.662	31.717	598,576
2023-10-25	46.018	46.830	44.940	45.920	31.213	436,767
2023-10-24	44.310	46.158	43.820	46.046	31.299	483,965
2023-10-23	45.612	46.172	44.002	44.310	30.119	840,521
2023-10-20	44.996	46.984	44.996	45.822	31.146	979,712
2023-10-19	44.814	47.292	44.660	45.948	31.232	734,171
2023-10-18	45.556	46.200	44.954	45.052	30.623	600,929
2023-10-17	45.850	45.850	44.660	45.458	30.899	381,906
2023-10-16	45.976	45.976	44.674	45.052	30.623	445,963
2023-10-13	46.662	46.802	45.500	46.018	31.280	549,886
2023-10-12	47.180	47.180	46.242	46.886	31.870	597,312
2023-10-11	47.292	48.244	45.346	46.508	31.613	761,446
2023-10-10	47.894	48.356	47.068	47.292	32.146	433,208
2023-10-09	48.062	48.202	47.320	47.894	32.555	610,892
2023-09-28	47.544	48.272	47.110	48.132	32.717	748,724
2023-09-27	46.900	47.992	46.578	47.530	32.307	664,688
2023-09-26	45.976	47.460	45.976	46.900	31.879	638,073
2023-09-25	46.424	46.620	45.738	46.256	31.441	470,088
2023-09-22	44.772	46.102	44.604	46.060	31.308	471,847
2023-09-21	45.472	45.570	44.842	44.912	30.528	313,804
2023-09-20	45.500	46.144	45.192	45.360	30.832	317,469
2023-09-19	46.270	46.578	45.430	45.710	31.070	407,831
2023-09-18	44.842	46.956	44.828	46.284	31.460	617,744
2023-09-15	45.640	46.382	45.458	45.948	31.232	408,712
2023-09-14	45.794	46.396	45.402	45.780	31.118	338,812
2023-09-13	46.550	46.844	45.668	46.312	31.479	363,246
2023-09-12	46.088	46.620	45.682	46.396	31.537	488,484
2023-09-11	46.620	46.620	45.682	46.116	31.346	436,779
2023-09-08	45.808	46.732	45.766	46.284	31.460	416,525
2023-09-07	46.284	46.970	45.976	46.144	31.365	711,187
2023-09-06	46.480	46.774	45.360	46.466	31.584	574,600
2023-09-05	46.004	46.900	45.150	46.130	31.356	758,265
2023-09-04	45.584	46.284	44.828	45.836	31.156	1,207,468
2023-09-01	44.282	46.494	44.170	46.130	31.356	2,320,318
2023-08-31	46.144	46.144	44.128	44.800	30.452	2,971,012
2023-08-30	40.950	41.986	40.110	41.622	28.292	533,006
2023-08-29	38.304	40.992	37.884	40.684	27.654	630,462
2023-08-28	39.732	40.838	38.038	38.304	26.036	371,722
2023-08-25	39.452	39.536	38.626	38.654	26.274	244,791
2023-08-24	39.676	39.872	38.976	39.480	26.836	152,519
2023-08-23	40.530	40.712	39.312	39.340	26.740	254,653
2023-08-22	41.412	41.538	39.620	40.236	27.349	447,053
2023-08-21	42.966	42.980	41.216	41.244	28.035	255,467
2023-08-18	42.000	43.344	42.000	42.462	28.863	329,865
2023-08-17	40.404	43.204	39.984	42.392	28.815	432,953
2023-08-16	40.838	41.104	40.292	40.418	27.473	125,852
2023-08-15	41.258	41.258	40.376	40.740	27.692	148,225
2023-08-14	40.628	41.832	40.628	41.202	28.006	165,636
2023-08-11	42.224	42.280	41.370	41.412	28.149	221,937
2023-08-10	41.846	42.924	41.566	42.546	28.920	220,428
2023-08-09	42.238	42.672	41.440	41.552	28.244	185,641
2023-08-08	42.994	43.540	42.364	42.364	28.796	260,926
2023-08-07	43.540	44.030	42.000	43.400	29.500	380,388
2023-08-04	44.016	44.072	43.386	43.470	29.548	132,087
2023-08-03	43.638	44.100	43.288	43.624	29.652	248,246
2023-08-02	43.680	43.680	43.260	43.526	29.586	242,391
2023-08-01	43.834	44.058	43.414	43.540	29.595	294,562

← NewerPage 13 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.