Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	59.318	60.550	58.240	58.800	28.196	615,897
2022-05-10	56.000	60.186	55.986	59.304	28.438	761,117
2022-05-09	57.400	58.520	54.698	56.952	27.310	831,020
2022-05-06	54.614	55.888	53.914	55.384	26.558	374,791
2022-05-05	56.294	58.170	55.076	55.580	26.652	783,617
2022-04-29	54.586	56.840	52.640	56.294	26.994	1,303,453
2022-04-28	49.490	55.804	49.014	53.046	25.437	1,853,124
2022-04-27	43.414	48.286	43.092	48.132	23.081	876,450
2022-04-26	48.930	48.930	43.498	44.198	21.194	769,265
2022-04-25	52.332	52.332	47.012	47.320	22.691	679,291
2022-04-22	55.510	55.510	51.870	52.864	25.350	792,296
2022-04-21	55.398	57.120	54.712	55.510	26.618	381,299
2022-04-20	55.300	56.672	54.922	55.706	26.712	183,202
2022-04-19	54.614	57.078	54.614	55.692	26.706	270,673
2022-04-18	53.214	56.476	52.332	55.706	26.712	480,183
2022-04-15	57.554	57.554	54.152	54.460	26.115	659,093
2022-04-14	57.162	57.918	56.560	57.190	27.424	327,530
2022-04-13	56.728	58.478	56.448	57.162	27.411	277,001
2022-04-12	55.860	58.408	55.832	57.750	27.693	269,995
2022-04-11	59.500	59.514	56.000	57.106	27.384	454,043
2022-04-08	60.900	62.832	59.640	60.256	28.894	342,080
2022-04-07	63.280	63.280	61.278	61.460	29.472	298,565
2022-04-06	60.480	63.812	59.094	63.294	30.351	590,167
2022-04-01	61.810	62.020	59.696	60.508	29.015	387,615
2022-03-31	62.706	62.846	61.656	61.852	29.660	201,607
2022-03-30	62.300	63.406	61.936	62.650	30.042	369,993
2022-03-29	62.832	63.840	61.502	61.572	29.525	525,826
2022-03-28	63.854	64.400	62.650	63.294	30.351	697,625
2022-03-25	64.512	66.220	64.092	65.240	31.284	486,879
2022-03-24	68.460	68.460	65.254	65.394	31.358	1,071,469
2022-03-23	65.520	68.908	63.994	68.460	32.828	1,130,299
2022-03-22	65.380	66.150	63.210	64.792	31.069	551,741
2022-03-21	63.826	66.430	62.888	65.100	31.217	795,512
2022-03-18	63.756	65.072	61.656	63.826	30.606	817,917
2022-03-17	60.032	64.904	58.520	62.846	30.136	1,303,321
2022-03-16	59.500	59.514	55.356	58.548	28.075	544,812
2022-03-15	60.060	60.816	57.456	57.904	27.767	512,871
2022-03-14	60.200	62.692	58.548	60.648	29.082	683,506
2022-03-11	59.430	61.446	59.066	60.998	29.250	388,032
2022-03-10	61.278	62.398	60.424	61.012	29.257	590,478
2022-03-09	62.580	63.364	57.190	59.640	28.599	747,938
2022-03-08	65.072	65.072	60.200	61.614	29.546	675,459
2022-03-07	67.060	67.354	64.120	64.400	30.881	726,864
2022-03-04	68.082	69.132	67.228	67.228	32.238	595,061
2022-03-03	70.714	71.218	68.446	68.502	32.849	869,092
2022-03-02	71.316	71.316	69.720	70.420	33.768	495,814
2022-03-01	69.860	73.248	69.818	70.938	34.017	779,910
2022-02-28	70.070	71.218	68.264	69.888	33.513	1,456,506
2022-02-25	72.156	74.130	71.414	73.220	35.111	676,438
2022-02-24	71.722	75.040	70.210	70.812	33.956	1,162,498
2022-02-23	69.804	73.430	69.202	72.548	34.789	992,532
2022-02-22	70.714	71.414	68.740	69.216	33.191	501,867
2022-02-21	72.506	72.506	70.686	71.456	34.265	363,256
2022-02-18	71.428	72.142	70.140	72.058	34.554	292,051
2022-02-17	71.400	72.716	70.392	71.442	34.258	445,506
2022-02-16	70.462	71.694	70.168	71.022	34.057	400,611
2022-02-15	70.154	71.596	69.482	70.588	33.849	269,987
2022-02-14	68.740	70.546	68.390	70.000	33.567	294,582
2022-02-11	70.518	71.050	69.160	69.650	33.399	498,618
2022-02-10	73.458	73.500	70.420	71.400	34.238	611,816

← NewerPage 19 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.