Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	73.584	73.920	71.918	72.450	34.848	476,791
2023-02-03	75.306	75.530	72.240	73.584	35.393	1,039,253
2023-02-02	74.466	75.880	73.528	74.942	36.047	1,073,374
2023-02-01	70.252	76.566	70.252	74.200	35.690	2,247,975
2023-01-31	71.106	71.106	69.160	70.168	33.750	641,657
2023-01-30	70.280	71.386	69.608	70.126	33.730	498,433
2023-01-20	70.770	71.834	69.216	69.552	33.454	745,691
2023-01-19	69.804	71.162	69.384	70.700	34.006	427,217
2023-01-18	71.120	71.302	69.832	70.252	33.791	270,736
2023-01-17	71.260	72.394	70.350	70.644	33.979	610,113
2023-01-16	70.378	72.786	70.266	71.260	34.276	688,655
2023-01-13	72.436	72.436	69.790	70.000	33.670	733,975
2023-01-12	71.918	72.380	70.700	71.386	34.336	564,309
2023-01-11	72.926	73.500	70.756	70.980	34.141	860,984
2023-01-10	72.100	73.038	71.414	72.422	34.834	1,078,135
2023-01-09	66.290	73.724	66.290	72.100	34.680	2,314,676
2023-01-06	65.982	68.544	65.296	66.682	32.074	729,947
2023-01-05	64.218	67.186	63.980	66.206	31.845	564,566
2023-01-04	65.310	66.444	64.162	65.282	31.400	503,066
2023-01-03	62.566	65.450	62.566	65.310	31.414	704,694
2022-12-30	63.392	63.490	62.454	62.580	30.101	283,598
2022-12-29	62.468	63.672	62.412	62.958	30.282	222,272
2022-12-28	65.044	65.786	62.370	63.014	30.309	697,642
2022-12-27	65.114	66.766	63.560	65.044	31.286	582,054
2022-12-26	62.468	66.010	62.146	65.772	31.636	466,950
2022-12-23	66.892	66.892	62.384	62.958	30.282	769,395
2022-12-22	68.026	68.978	65.814	66.486	31.979	486,700
2022-12-21	67.900	69.468	67.900	68.222	32.814	380,426
2022-12-20	68.180	69.090	67.662	68.628	33.010	438,065
2022-12-19	70.336	70.588	67.914	68.180	32.794	588,121
2022-12-16	71.232	71.736	70.000	70.154	33.744	776,574
2022-12-15	71.750	72.394	70.182	71.260	34.276	799,923
2022-12-14	70.364	72.786	70.364	70.616	33.966	1,086,428
2022-12-13	72.660	72.660	70.210	70.854	34.080	1,096,302
2022-12-12	70.000	74.270	69.440	72.464	34.855	2,555,557
2022-12-09	70.700	72.506	69.328	69.706	33.528	3,296,638
2022-12-08	66.360	66.584	65.142	65.730	31.616	358,233
2022-12-07	66.542	66.962	65.618	66.500	31.986	302,373
2022-12-06	66.346	67.382	65.324	66.290	31.885	358,313
2022-12-05	67.536	68.446	66.640	66.948	32.201	543,872
2022-12-02	67.648	68.740	66.738	67.564	32.498	461,186
2022-12-01	67.116	68.166	66.150	66.682	32.074	539,407
2022-11-30	66.486	67.270	65.534	66.136	31.811	510,493
2022-11-29	64.792	66.766	64.792	66.150	31.818	363,645
2022-11-28	65.044	66.206	63.784	64.946	31.239	617,240
2022-11-25	66.794	66.836	65.114	66.010	31.750	1,160,063
2022-11-24	65.870	67.718	65.870	66.192	31.838	511,848
2022-11-23	67.172	67.592	63.462	67.032	32.242	1,695,744
2022-11-22	71.036	71.974	66.668	66.766	32.114	1,921,456
2022-11-21	70.000	72.114	69.314	71.316	34.302	483,253
2022-11-18	72.800	73.500	70.210	70.280	33.804	752,185
2022-11-17	71.218	72.786	69.020	72.744	34.989	698,360
2022-11-16	71.120	73.052	70.868	71.218	34.255	467,573
2022-11-15	69.440	72.520	68.768	72.100	34.680	704,904
2022-11-14	70.406	70.840	68.684	69.440	33.400	757,446
2022-11-11	71.260	73.332	69.916	70.406	33.865	1,279,682
2022-11-10	72.478	72.786	69.678	69.790	33.568	590,583
2022-11-09	73.444	73.640	71.442	72.170	34.713	839,560
2022-11-08	73.850	75.082	73.066	73.794	35.494	835,867
2022-11-07	72.618	77.686	71.806	74.620	35.892	1,861,748

← NewerPage 16 of 21 · 1,219 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.