Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	69.734	70.840	67.872	69.412	33.387	951,815
2022-08-03	69.174	72.492	68.628	69.300	33.333	1,059,079
2022-08-02	72.114	73.080	67.522	69.874	33.609	1,444,592
2022-08-01	72.296	75.152	71.554	72.842	35.036	1,196,822
2022-07-29	75.502	75.502	72.380	72.730	34.983	1,251,558
2022-07-28	69.734	77.700	69.622	73.892	35.542	2,811,958
2022-07-27	66.934	69.972	66.416	69.510	33.434	1,040,530
2022-07-26	68.586	68.586	66.024	66.934	32.195	739,293
2022-07-25	65.954	69.552	65.296	68.180	32.794	1,367,286
2022-07-22	67.298	67.844	65.170	65.996	31.744	529,215
2022-07-21	67.158	68.432	66.472	66.990	32.222	726,321
2022-07-20	66.206	67.480	65.338	67.158	32.303	908,259
2022-07-19	67.102	67.410	65.366	66.150	31.818	835,395
2022-07-18	62.930	68.600	62.930	67.242	32.343	1,084,878
2022-07-15	65.086	65.240	63.434	63.560	30.572	448,904
2022-07-14	62.160	65.898	61.628	64.400	30.976	886,279
2022-07-13	62.244	63.546	61.390	62.258	29.946	433,855
2022-07-12	62.790	62.790	60.676	62.244	29.939	668,129
2022-07-11	63.924	64.582	62.216	62.370	29.999	587,232
2022-07-08	64.120	65.492	63.210	63.980	30.774	534,751
2022-07-07	63.700	64.918	63.518	64.330	30.942	559,951
2022-07-06	64.400	65.492	63.588	64.442	30.996	521,187
2022-07-05	65.926	67.130	63.770	64.400	30.976	936,731
2022-07-04	68.936	68.936	65.072	66.836	32.148	1,095,089
2022-07-01	65.128	70.798	64.960	68.950	33.164	1,623,076
2022-06-30	63.896	66.752	63.700	65.128	31.326	647,600
2022-06-29	68.152	68.544	64.260	64.540	31.043	1,240,001
2022-06-28	70.924	70.924	67.452	68.152	32.781	1,085,635
2022-06-27	68.754	70.672	67.326	69.832	33.589	1,145,880
2022-06-24	66.486	68.460	65.800	68.432	32.915	987,638
2022-06-23	65.800	66.500	64.176	66.486	31.979	437,137
2022-06-22	64.414	67.032	64.092	65.800	31.649	670,359
2022-06-21	65.520	66.318	64.400	65.100	31.313	542,049
2022-06-20	65.240	68.040	65.240	66.136	31.811	740,226
2022-06-17	64.918	66.612	64.596	66.080	31.784	558,110
2022-06-16	65.940	67.592	65.058	65.604	31.459	509,824
2022-06-15	69.146	69.468	65.814	65.870	31.586	1,504,540
2022-06-14	66.990	69.146	65.142	69.146	33.157	1,088,841
2022-06-13	63.280	69.062	63.280	67.102	32.177	1,122,654
2022-06-10	62.986	65.240	62.384	64.764	31.056	621,003
2022-06-09	64.386	65.254	62.160	62.468	29.955	723,168
2022-06-08	65.730	67.900	63.700	65.156	31.244	976,840
2022-06-07	65.226	66.262	63.784	65.730	31.519	1,092,683
2022-06-06	63.504	66.752	63.000	65.590	31.452	1,442,072
2022-06-02	60.200	64.512	59.514	63.630	30.512	1,431,679
2022-06-01	57.442	61.012	57.260	60.452	28.988	751,521
2022-05-31	56.980	58.198	55.048	58.128	27.874	534,268
2022-05-30	55.720	56.378	54.362	56.350	27.021	255,994
2022-05-27	56.854	57.400	55.454	55.944	26.827	342,381
2022-05-26	56.588	57.498	55.314	56.812	27.243	295,454
2022-05-25	56.280	57.596	55.566	56.406	27.048	298,354
2022-05-24	59.010	59.500	56.224	56.644	27.162	440,524
2022-05-23	58.170	59.850	56.980	59.500	28.532	442,122
2022-05-20	58.660	58.660	57.120	58.030	27.827	283,269
2022-05-19	56.182	57.848	56.182	57.680	27.659	299,833
2022-05-18	58.240	58.968	57.400	57.400	27.525	470,621
2022-05-17	57.484	58.968	56.672	57.960	27.793	381,579
2022-05-16	59.500	59.920	57.932	58.240	27.928	328,134
2022-05-13	58.590	59.822	58.254	58.464	28.035	361,512
2022-05-12	58.968	59.388	57.820	58.912	28.250	387,655

← NewerPage 18 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.