Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	27.190	27.950	26.910	27.490	26.617	1,810,172
2025-01-21	28.000	28.140	26.330	27.450	26.578	2,990,786
2025-01-20	28.500	28.750	27.660	27.800	26.917	1,796,439
2025-01-17	28.660	28.770	27.550	27.760	26.878	1,594,465
2025-01-16	29.010	29.010	28.020	28.600	27.691	1,472,977
2025-01-15	28.900	29.230	28.610	28.730	27.817	1,980,441
2025-01-14	27.600	28.980	27.550	28.980	28.059	2,766,701
2025-01-13	27.200	28.150	26.650	27.600	26.723	1,635,408
2025-01-10	28.250	28.250	26.800	26.800	25.949	1,209,951
2025-01-09	27.670	28.350	27.420	28.040	27.149	1,385,731
2025-01-08	27.430	28.430	26.550	27.810	26.927	1,862,310
2025-01-07	26.910	27.490	26.400	27.430	26.559	2,050,740
2025-01-06	25.690	26.900	24.870	26.830	25.978	2,052,092
2025-01-03	26.330	26.790	25.180	25.970	25.145	1,344,070
2025-01-02	27.530	27.640	25.500	26.460	25.619	2,072,882
2024-12-31	27.580	28.060	27.360	27.670	26.791	1,591,097
2024-12-30	28.510	28.690	27.010	27.580	26.704	3,132,022
2024-12-27	27.910	28.760	27.670	28.550	27.643	3,053,533
2024-12-26	26.350	27.990	26.310	27.970	27.082	3,297,757
2024-12-25	25.080	26.400	24.890	26.250	25.416	2,874,226
2024-12-24	24.200	25.300	24.120	25.080	24.283	1,697,431
2024-12-23	24.780	25.100	23.920	24.100	23.334	1,828,715
2024-12-20	24.530	25.250	24.320	24.680	23.896	981,084
2024-12-19	24.170	25.030	24.010	24.530	23.751	1,236,925
2024-12-18	24.460	25.220	23.680	24.400	23.625	1,488,127
2024-12-17	25.110	25.240	24.100	24.110	23.344	1,144,696
2024-12-16	24.950	25.520	24.760	25.110	24.312	1,205,340
2024-12-13	25.190	25.350	24.730	24.820	24.032	1,161,302
2024-12-12	25.140	25.490	24.810	25.170	24.370	1,818,299
2024-12-11	25.750	25.980	24.820	25.010	24.216	2,205,474
2024-12-10	26.700	27.300	25.600	25.750	24.932	1,823,994
2024-12-09	26.100	26.690	25.530	25.870	25.048	1,851,682
2024-12-06	26.440	26.660	26.010	26.060	25.232	1,241,381
2024-12-05	26.640	27.080	26.110	26.420	25.581	1,527,569
2024-12-04	27.900	28.480	26.800	26.990	26.133	2,158,099
2024-12-03	25.750	27.000	25.660	26.980	26.123	1,552,456
2024-12-02	25.510	25.950	25.040	25.750	24.932	1,012,981
2024-11-29	25.760	26.150	25.470	25.780	24.961	590,820
2024-11-28	25.860	26.110	25.300	25.660	24.845	544,496
2024-11-27	25.150	25.690	24.280	25.680	24.864	789,283
2024-11-26	25.400	25.740	25.060	25.150	24.351	666,634
2024-11-25	25.970	25.970	25.060	25.380	24.574	821,268
2024-11-22	26.850	27.200	24.830	26.080	25.252	1,638,993
2024-11-21	27.440	27.750	26.550	26.830	25.978	1,152,670
2024-11-20	26.330	27.500	26.010	26.990	26.133	1,460,450
2024-11-19	25.550	26.350	25.550	26.220	25.387	947,234
2024-11-18	26.590	27.240	25.180	25.410	24.603	2,328,842
2024-11-15	27.590	27.600	25.900	26.610	25.765	1,562,367
2024-11-14	28.430	29.800	26.600	27.300	26.433	2,836,957
2024-11-13	27.640	28.960	27.640	28.430	27.527	2,500,746
2024-11-12	28.500	30.700	27.100	27.680	26.801	3,782,087
2024-11-11	27.880	28.890	27.510	28.420	27.517	3,202,159
2024-11-08	25.000	27.990	25.000	27.300	26.433	4,769,320
2024-11-07	23.750	24.890	23.540	24.610	23.828	2,302,950
2024-11-06	23.800	24.300	23.510	23.810	23.054	1,780,089
2024-11-05	23.800	23.870	23.380	23.670	22.918	1,997,033
2024-11-04	22.830	23.540	22.830	23.490	22.744	924,653
2024-11-01	23.140	23.700	22.500	23.030	22.298	1,272,569
2024-10-31	22.530	23.380	22.400	23.140	22.405	1,448,324
2024-10-30	23.360	23.360	22.340	22.530	21.814	1,456,858

← NewerPage 8 of 21 · 1,218 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.