Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	72.730	74.480	71.890	72.646	34.942	982,707
2022-11-03	69.832	74.060	69.160	72.632	34.935	1,567,336
2022-11-02	67.872	70.252	66.808	69.286	33.326	802,485
2022-11-01	64.204	68.558	64.190	68.320	32.861	976,738
2022-10-31	63.924	65.254	63.140	64.134	30.848	673,944
2022-10-28	67.172	68.166	61.950	63.196	30.397	1,308,900
2022-10-27	69.118	70.644	66.360	66.374	31.925	679,754
2022-10-26	67.410	69.426	66.514	69.118	33.245	555,811
2022-10-25	67.158	68.880	65.828	67.410	32.424	691,441
2022-10-24	68.460	70.420	67.452	67.606	32.518	1,017,396
2022-10-21	64.694	68.432	63.840	67.382	32.410	991,824
2022-10-20	63.952	66.052	61.936	64.232	30.895	744,422
2022-10-19	64.792	66.178	63.448	63.490	30.538	630,940
2022-10-18	63.994	66.920	63.210	65.212	31.366	982,947
2022-10-17	61.026	63.532	60.690	63.378	30.484	572,957
2022-10-14	60.536	61.740	59.010	61.292	29.481	470,164
2022-10-13	58.814	61.166	58.814	59.556	28.646	595,751
2022-10-12	56.840	59.612	55.678	59.542	28.639	705,621
2022-10-11	58.730	59.164	56.840	56.840	27.340	619,668
2022-10-10	60.088	60.732	57.582	57.960	27.878	743,572
2022-09-30	65.660	66.612	60.088	60.088	28.902	1,258,884
2022-09-29	65.226	67.718	64.372	66.640	32.053	584,711
2022-09-28	69.538	69.538	64.428	64.988	31.259	806,755
2022-09-27	67.172	70.952	66.892	69.440	33.400	942,800
2022-09-26	67.760	69.062	66.220	67.172	32.309	567,120
2022-09-23	72.520	72.534	67.662	68.740	33.063	1,187,306
2022-09-22	72.912	74.592	71.204	72.576	34.909	870,125
2022-09-21	72.170	73.472	70.910	72.492	34.868	997,882
2022-09-20	70.392	73.710	69.384	73.122	35.171	1,192,990
2022-09-19	70.252	70.952	66.934	69.832	33.589	1,074,102
2022-09-16	66.360	71.386	66.094	68.278	32.841	1,335,192
2022-09-15	68.992	69.762	65.016	65.562	31.535	828,542
2022-09-14	67.830	69.986	67.242	69.566	33.461	515,025
2022-09-13	68.012	70.630	67.564	68.670	33.030	391,594
2022-09-09	69.062	69.384	67.270	67.984	32.700	516,608
2022-09-08	70.896	72.366	68.852	68.922	33.151	657,538
2022-09-07	69.818	72.632	69.398	71.260	34.276	838,756
2022-09-06	67.592	70.700	66.906	69.762	33.555	606,114
2022-09-05	68.852	69.958	67.298	67.606	32.518	461,601
2022-09-02	66.920	69.412	66.920	68.852	33.117	694,260
2022-09-01	70.644	70.644	66.752	67.312	32.377	884,996
2022-08-31	72.646	74.046	69.412	69.664	33.508	1,102,663
2022-08-30	72.058	74.900	70.196	72.520	34.882	959,452
2022-08-29	70.882	73.066	70.084	71.988	34.626	591,901
2022-08-26	74.270	75.600	71.400	71.596	34.437	952,963
2022-08-25	76.160	77.938	73.080	73.640	35.420	1,266,771
2022-08-24	81.970	81.970	75.404	75.628	36.377	2,001,655
2022-08-23	81.802	83.706	80.038	81.312	39.110	1,341,092
2022-08-22	85.400	85.484	81.788	81.788	39.339	1,416,153
2022-08-19	87.346	89.152	84.980	85.540	41.144	1,465,272
2022-08-18	85.540	88.144	84.028	87.332	42.006	1,639,185
2022-08-17	84.210	89.586	83.986	85.890	41.312	2,397,992
2022-08-16	83.426	86.380	80.654	83.524	40.174	1,141,645
2022-08-15	81.746	82.992	79.968	82.236	39.555	1,278,148
2022-08-12	83.482	85.792	81.662	82.432	39.649	1,510,090
2022-08-11	84.784	89.124	82.600	84.322	40.558	2,532,864
2022-08-10	81.340	85.400	81.200	84.182	40.491	1,808,588
2022-08-09	74.298	87.486	74.298	82.320	39.595	3,124,226
2022-08-08	73.178	75.572	72.842	74.606	35.885	1,132,597
2022-08-05	69.860	73.220	67.984	72.716	34.976	1,421,133

← NewerPage 17 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.