Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	73.192	74.340	70.700	73.458	35.225	630,163
2022-02-08	72.786	72.786	69.818	72.114	34.581	877,457
2022-02-07	76.356	76.972	71.540	72.618	34.822	805,886
2022-01-28	74.382	77.000	73.206	75.460	36.185	311,759
2022-01-27	76.706	76.706	73.640	73.990	35.480	447,963
2022-01-26	74.900	77.252	74.200	76.986	36.917	462,306
2022-01-25	79.030	79.758	74.914	75.180	36.051	548,009
2022-01-24	78.428	79.800	76.020	79.030	37.897	540,743
2022-01-21	85.834	87.332	78.232	78.428	37.608	1,183,921
2022-01-20	89.306	89.306	85.792	86.562	41.509	333,334
2022-01-19	91.000	91.140	87.780	88.690	42.529	401,091
2022-01-18	88.340	93.100	88.284	90.230	43.268	663,338
2022-01-17	86.100	90.132	86.100	88.844	42.603	333,967
2022-01-14	87.332	89.446	86.478	87.290	41.858	254,639
2022-01-13	90.776	90.986	88.018	88.018	42.207	323,281
2022-01-12	89.124	91.490	87.934	90.986	43.630	477,538
2022-01-11	89.250	91.658	87.724	87.780	42.093	424,909
2022-01-10	86.338	90.720	83.790	89.824	43.073	648,207
2022-01-07	87.290	88.186	85.722	86.618	41.536	218,762
2022-01-06	85.330	87.920	85.330	87.290	41.858	230,199
2022-01-05	87.360	87.752	84.700	86.198	41.334	481,790
2022-01-04	88.396	88.396	86.800	88.046	42.220	330,883
2021-12-31	87.934	89.432	87.346	88.368	42.375	272,395
2021-12-30	87.262	89.488	85.666	87.920	42.160	316,764
2021-12-29	87.010	88.438	86.562	87.444	41.932	151,296
2021-12-28	84.840	88.508	84.112	87.108	41.771	524,252
2021-12-27	86.128	86.128	83.566	84.630	40.582	305,831
2021-12-24	90.678	90.678	86.100	86.128	41.301	434,537
2021-12-23	89.600	90.986	87.752	89.740	43.033	401,802
2021-12-22	89.460	90.692	88.354	90.300	43.301	420,756
2021-12-21	86.856	89.362	86.856	88.326	42.355	331,451
2021-12-20	88.410	88.788	87.500	87.556	41.985	351,040
2021-12-17	91.910	93.758	89.572	90.552	43.422	430,550
2021-12-16	94.430	95.172	91.602	92.848	44.523	657,190
2021-12-15	96.768	96.768	93.380	93.870	45.013	432,510
2021-12-14	93.730	96.138	91.910	95.144	45.624	505,064
2021-12-13	93.296	94.598	92.428	93.268	44.724	517,753
2021-12-10	93.604	93.604	90.860	93.338	44.758	427,203
2021-12-09	91.000	93.310	90.370	92.414	44.315	487,950
2021-12-08	91.000	92.792	90.440	91.350	43.805	663,961
2021-12-07	96.698	96.698	89.040	89.670	42.999	1,060,070
2021-12-06	99.820	100.74	94.150	95.270	45.684	794,767
2021-12-03	101.92	102.27	99.246	99.932	47.920	476,711
2021-12-02	105.81	106.22	99.414	100.93	48.397	1,041,217
2021-12-01	103.46	108.37	103.46	105.81	50.740	833,138
2021-11-30	103.60	107.23	102.45	103.74	49.746	1,084,164
2021-11-29	99.400	104.99	99.400	103.60	49.679	743,169
2021-11-26	102.07	105.29	101.43	102.31	49.061	771,730
2021-11-25	103.60	103.60	100.91	101.85	48.840	623,439
2021-11-24	103.60	107.21	101.92	103.81	49.780	831,203
2021-11-23	103.26	107.63	103.18	104.55	50.135	1,252,986
2021-11-22	102.28	104.96	101.29	103.26	49.518	1,103,935
2021-11-19	93.674	104.24	93.674	102.28	49.048	1,618,045
2021-11-18	101.02	101.08	94.220	94.780	45.449	1,250,898
2021-11-17	99.400	101.05	97.300	99.904	47.907	570,421
2021-11-16	102.20	104.52	96.600	97.678	46.839	1,209,810
2021-11-15	104.30	106.23	102.27	105.32	50.505	830,340
2021-11-12	100.52	105.28	99.302	103.53	49.645	1,117,320
2021-11-11	99.120	104.30	98.490	101.92	48.873	1,144,798
2021-11-10	97.300	100.35	96.180	99.106	47.524	957,738

← NewerPage 20 of 21 · 1,212 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.