Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.452	54.152	53.340	53.592	25.777	302,257
2023-05-04	54.810	54.810	53.228	54.040	25.993	923,960
2023-04-28	58.436	58.436	53.480	54.418	26.175	1,943,898
2023-04-27	58.240	59.640	58.002	59.500	28.619	347,321
2023-04-26	57.946	59.052	57.764	58.772	28.269	465,582
2023-04-25	59.626	59.878	57.554	58.520	28.148	318,969
2023-04-24	61.880	62.062	59.052	59.332	28.538	473,428
2023-04-21	64.260	64.260	62.104	62.216	29.925	381,777
2023-04-20	64.330	64.330	63.042	63.308	30.451	421,499
2023-04-19	64.470	64.470	63.154	63.966	30.767	502,383
2023-04-18	65.646	65.730	63.924	64.274	30.915	432,793
2023-04-17	65.492	66.080	64.974	65.590	31.548	397,206
2023-04-14	64.582	65.926	64.582	65.366	31.441	269,945
2023-04-13	65.492	65.996	64.834	65.100	31.313	294,338
2023-04-12	65.072	66.192	64.554	65.772	31.636	422,714
2023-04-11	66.192	66.192	64.302	65.044	31.286	458,613
2023-04-10	67.242	67.970	65.506	65.870	31.683	744,177
2023-04-07	66.850	68.110	66.850	67.004	32.228	356,570
2023-04-06	65.772	67.186	65.674	66.906	32.181	378,760
2023-04-04	68.012	68.026	65.100	66.010	31.750	784,672
2023-04-03	66.892	67.452	66.528	67.340	32.390	313,390
2023-03-31	66.486	67.004	65.982	66.570	32.020	343,420
2023-03-30	66.304	66.794	65.758	66.360	31.919	282,836
2023-03-29	66.920	67.298	65.912	66.304	31.892	358,691
2023-03-28	68.348	68.852	66.640	66.780	32.121	615,293
2023-03-27	69.398	69.972	67.886	68.180	32.794	977,410
2023-03-24	68.306	70.140	67.886	68.894	33.138	763,070
2023-03-23	68.642	68.712	67.368	68.306	32.855	505,087
2023-03-22	68.278	69.020	67.718	68.502	32.949	468,584
2023-03-21	65.982	69.020	65.828	68.278	32.841	964,159
2023-03-20	66.150	66.612	64.890	65.996	31.744	473,797
2023-03-17	66.010	67.452	65.828	66.150	31.818	654,409
2023-03-16	66.990	67.424	65.408	65.982	31.737	550,998
2023-03-15	66.682	67.844	66.416	67.270	32.356	668,952
2023-03-14	66.528	67.648	65.324	66.206	31.845	586,643
2023-03-13	65.814	67.270	65.478	66.990	32.222	537,399
2023-03-10	66.500	67.242	65.870	66.220	31.851	385,044
2023-03-09	65.310	67.466	65.310	66.906	32.181	508,774
2023-03-08	65.702	66.654	65.100	66.052	31.771	565,580
2023-03-07	68.236	68.418	66.290	66.304	31.892	618,077
2023-03-06	67.648	68.502	66.808	67.998	32.707	620,606
2023-03-03	68.586	69.440	67.382	67.662	32.545	543,310
2023-03-02	68.642	70.336	67.928	68.558	32.976	635,308
2023-03-01	68.320	69.888	67.676	69.398	33.380	928,138
2023-02-28	68.418	69.076	67.046	68.040	32.727	797,728
2023-02-27	70.476	70.532	67.620	67.830	32.626	1,490,248
2023-02-24	71.344	71.806	69.874	70.378	33.851	380,987
2023-02-23	71.148	71.736	70.644	71.568	34.424	446,252
2023-02-22	71.092	72.072	70.420	70.952	34.127	349,965
2023-02-21	70.980	72.240	70.154	70.826	34.067	622,903
2023-02-20	69.790	71.358	69.300	71.022	34.161	745,824
2023-02-17	71.358	72.072	69.734	69.804	33.575	724,127
2023-02-16	74.382	74.382	70.294	70.952	34.127	1,163,946
2023-02-15	74.214	74.774	73.668	73.738	35.467	381,927
2023-02-14	75.432	75.586	73.710	74.340	35.757	565,814
2023-02-13	73.920	75.376	73.556	75.082	36.114	870,240
2023-02-10	73.892	74.746	73.290	73.654	35.427	555,296
2023-02-09	71.876	74.886	71.442	74.480	35.824	1,083,763
2023-02-08	73.220	73.458	71.960	72.380	34.814	526,073
2023-02-07	71.918	73.500	71.918	72.814	35.023	598,655

← NewerPage 15 of 21 · 1,213 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.