Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	26.310	26.780	26.100	26.210	25.377	571,367
2025-04-24	26.790	26.790	26.140	26.640	25.794	684,604
2025-04-23	26.060	26.840	25.700	26.620	25.774	1,534,381
2025-04-22	25.620	26.090	25.020	25.770	24.951	1,303,915
2025-04-21	23.800	25.560	23.620	25.560	24.748	1,493,967
2025-04-18	24.500	24.580	23.430	23.800	23.044	1,380,222
2025-04-17	24.520	24.800	24.370	24.400	23.625	425,223
2025-04-16	24.990	25.110	24.360	24.650	23.867	554,558
2025-04-15	25.000	25.070	24.560	24.970	24.177	815,834
2025-04-14	25.000	25.240	24.880	24.920	24.128	991,054
2025-04-11	25.200	25.590	24.940	25.000	24.206	950,461
2025-04-10	25.300	25.730	24.690	25.000	24.206	1,464,753
2025-04-09	23.130	24.960	21.510	24.900	24.109	2,016,606
2025-04-08	22.790	23.450	22.340	22.840	22.114	1,607,314
2025-04-07	25.960	25.960	21.370	21.700	21.011	2,056,776
2025-04-03	26.420	26.930	26.300	26.590	25.745	845,590
2025-04-02	26.630	26.960	26.580	26.860	26.007	715,623
2025-04-01	26.860	26.970	26.530	26.630	25.784	697,017
2025-03-31	27.020	27.020	26.320	26.540	25.697	684,327
2025-03-28	26.700	27.260	26.700	26.860	26.007	672,820
2025-03-27	27.110	27.270	26.600	26.980	26.123	694,290
2025-03-26	26.870	27.370	26.870	27.040	26.181	602,078
2025-03-25	27.100	27.450	26.800	26.850	25.997	865,907
2025-03-24	27.280	27.700	26.600	27.200	26.336	1,038,982
2025-03-21	28.130	28.420	27.120	27.250	26.384	1,495,697
2025-03-20	28.190	28.460	27.810	28.420	27.517	1,583,388
2025-03-19	27.430	28.470	27.430	28.200	27.304	2,285,430
2025-03-18	27.600	27.950	27.180	27.540	26.665	1,307,857
2025-03-17	27.480	27.690	27.100	27.580	26.704	1,741,484
2025-03-14	26.930	27.570	26.250	27.310	26.442	2,169,660
2025-03-13	27.880	27.880	26.610	26.790	25.939	3,884,346
2025-03-12	29.580	29.620	27.460	27.670	26.791	3,596,917
2025-03-11	30.060	30.060	29.010	29.380	28.447	2,142,480
2025-03-10	30.460	30.700	29.750	30.010	29.057	1,489,381
2025-03-07	30.500	30.790	30.020	30.400	29.434	1,115,438
2025-03-06	30.500	30.840	29.710	30.550	29.580	2,182,663
2025-03-05	30.940	31.000	29.830	29.830	28.882	2,258,198
2025-03-04	30.050	30.800	29.630	30.800	29.822	1,899,023
2025-03-03	29.650	30.000	29.250	29.900	28.950	1,863,268
2025-02-28	30.650	30.660	29.400	29.540	28.602	1,848,253
2025-02-27	30.800	30.950	29.560	30.500	29.531	2,872,929
2025-02-26	29.400	30.830	28.880	30.630	29.657	3,319,246
2025-02-25	28.680	29.790	28.520	29.530	28.592	2,095,726
2025-02-24	28.800	29.070	28.200	28.880	27.963	1,907,575
2025-02-21	27.820	29.180	27.390	28.680	27.769	3,676,702
2025-02-20	27.150	27.980	27.100	27.660	26.781	2,654,679
2025-02-19	26.660	27.150	26.610	27.030	26.171	1,267,858
2025-02-18	27.290	27.290	26.470	26.590	25.745	987,032
2025-02-17	26.590	27.310	26.590	27.070	26.210	1,061,741
2025-02-14	27.400	27.670	26.400	26.520	25.678	1,225,562
2025-02-13	27.650	27.650	27.040	27.200	26.336	1,083,321
2025-02-12	26.770	27.880	26.550	27.600	26.723	1,671,197
2025-02-11	26.480	27.290	26.340	26.740	25.891	787,006
2025-02-10	26.880	26.880	26.150	26.490	25.649	964,950
2025-02-07	27.030	27.830	26.630	26.860	26.007	1,349,979
2025-02-06	26.260	27.080	26.150	27.000	26.142	1,116,850
2025-02-05	26.800	26.880	25.530	26.280	25.445	896,452
2025-01-27	26.550	27.180	26.380	26.420	25.581	1,587,201
2025-01-24	26.420	26.790	26.280	26.370	25.532	1,225,196
2025-01-23	27.650	27.700	26.420	26.420	25.581	1,956,332

← NewerPage 7 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.