Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	44.044	44.100	43.120	43.694	29.700	1,238,727
2023-07-28	46.396	46.844	45.766	46.704	31.746	1,147,261
2023-07-27	47.166	47.670	45.948	46.466	31.584	1,397,544
2023-07-26	46.060	46.802	45.878	46.578	31.660	285,679
2023-07-25	45.206	46.424	45.192	46.242	31.432	326,789
2023-07-24	44.422	45.192	44.408	44.884	30.509	110,285
2023-07-21	45.108	45.416	44.674	44.884	30.509	175,193
2023-07-20	45.640	46.130	45.136	45.290	30.785	239,750
2023-07-19	45.766	46.312	45.122	45.724	31.080	234,609
2023-07-18	45.122	45.780	44.870	45.500	30.928	174,775
2023-07-17	45.010	45.598	44.534	45.122	30.671	188,578
2023-07-14	45.080	45.892	44.520	45.332	30.813	190,965
2023-07-13	44.030	45.500	44.030	45.192	30.718	356,442
2023-07-12	44.296	44.716	43.750	43.834	29.795	183,204
2023-07-11	43.876	44.730	43.246	44.310	30.119	211,490
2023-07-10	61.992	62.958	61.460	62.216	29.925	298,755
2023-07-07	62.986	63.280	61.740	61.866	29.757	309,103
2023-07-06	64.386	64.386	62.580	62.748	30.181	335,966
2023-07-05	64.260	65.184	63.406	64.330	30.942	346,925
2023-07-04	63.266	64.106	63.000	64.064	30.814	234,600
2023-07-03	62.706	63.966	62.566	63.518	30.552	372,503
2023-06-30	63.140	63.140	61.264	62.146	29.892	202,273
2023-06-29	59.780	62.734	59.710	62.412	30.020	441,288
2023-06-28	61.446	61.600	59.528	60.396	29.050	251,216
2023-06-27	58.884	61.474	58.184	60.900	29.292	315,210
2023-06-26	60.998	60.998	58.800	58.800	28.282	392,138
2023-06-21	61.432	63.280	60.536	60.578	29.138	290,131
2023-06-20	62.580	62.580	60.816	61.880	29.764	199,295
2023-06-19	60.102	62.160	59.430	61.782	29.717	354,018
2023-06-16	60.480	60.480	58.940	59.850	28.787	165,043
2023-06-15	58.814	60.074	58.800	59.780	28.754	165,228
2023-06-14	60.886	61.054	59.640	59.864	28.794	152,588
2023-06-13	60.368	61.432	59.850	61.068	29.373	144,564
2023-06-12	59.178	60.466	58.338	60.340	29.023	172,835
2023-06-09	59.066	60.060	58.534	59.010	28.383	137,677
2023-06-08	60.564	60.564	58.898	59.080	28.417	184,640
2023-06-07	59.220	60.704	59.220	60.116	28.915	131,079
2023-06-06	61.586	61.586	59.808	59.822	28.774	268,604
2023-06-05	61.362	61.992	60.620	61.460	29.562	292,292
2023-06-02	61.740	62.216	60.984	61.362	29.515	178,938
2023-06-01	60.662	62.552	60.662	61.950	29.797	300,636
2023-05-31	62.160	63.000	61.082	62.118	29.878	275,063
2023-05-30	61.796	62.160	60.424	62.104	29.872	273,131
2023-05-29	61.418	63.112	61.194	61.418	29.542	637,707
2023-05-26	61.292	61.698	60.536	61.404	29.535	286,053
2023-05-25	60.256	61.250	59.654	61.138	29.407	525,737
2023-05-24	59.766	61.012	59.528	59.668	28.700	386,818
2023-05-23	60.480	60.830	59.220	59.668	28.700	224,875
2023-05-22	59.486	60.312	59.052	60.018	28.868	296,679
2023-05-19	58.926	59.514	58.408	59.220	28.484	320,128
2023-05-18	59.122	59.500	58.380	58.940	28.350	185,455
2023-05-17	57.232	59.290	56.952	58.940	28.350	470,684
2023-05-16	56.336	59.066	56.336	57.288	27.555	475,588
2023-05-15	54.894	56.784	54.894	56.490	27.171	267,997
2023-05-12	55.720	56.980	54.866	55.580	26.734	267,587
2023-05-11	54.908	56.140	54.782	55.916	26.895	339,007
2023-05-10	54.040	55.538	54.040	55.160	26.532	324,074
2023-05-09	55.006	55.160	53.900	54.600	26.262	387,814
2023-05-08	53.494	55.272	53.494	54.628	26.276	752,556
2023-05-05	53.452	54.152	53.340	53.592	25.777	302,257

← NewerPage 14 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.