Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.760	24.300	23.210	23.210	22.473	1,471,531
2024-10-28	23.540	23.800	23.310	23.540	22.792	975,486
2024-10-25	23.780	24.160	23.360	23.540	22.792	1,016,637
2024-10-24	23.190	24.050	23.190	23.780	23.025	669,691
2024-10-23	23.880	23.950	23.240	23.480	22.734	1,125,444
2024-10-22	24.220	24.440	23.270	23.320	22.579	1,337,203
2024-10-21	24.500	24.760	23.880	24.040	23.276	1,690,755
2024-10-18	23.540	24.080	23.350	23.890	23.131	1,687,371
2024-10-17	24.720	24.720	23.480	23.510	22.763	1,420,253
2024-10-16	23.350	24.480	23.010	24.260	23.489	1,563,611
2024-10-15	23.470	23.980	23.100	23.330	22.589	1,360,569
2024-10-14	22.530	23.690	22.310	23.400	22.657	2,057,783
2024-10-11	22.010	23.180	21.770	22.600	21.882	1,949,989
2024-10-10	21.770	22.770	21.300	22.140	21.437	1,252,563
2024-10-09	23.510	23.510	21.040	21.510	20.827	1,791,608
2024-10-08	25.470	25.500	22.000	23.800	23.044	3,871,081
2024-09-30	19.800	22.500	19.720	21.780	21.088	2,619,734
2024-09-27	18.410	18.990	18.300	18.980	18.377	837,053
2024-09-26	17.650	18.260	17.440	18.170	17.593	506,496
2024-09-25	17.930	18.160	17.680	17.730	17.167	767,017
2024-09-24	17.070	18.080	17.040	17.750	17.186	821,025
2024-09-23	17.030	17.090	16.780	17.070	16.528	273,740
2024-09-20	17.400	17.400	16.880	16.950	16.412	328,180
2024-09-19	17.320	17.540	17.180	17.250	16.702	319,957
2024-09-18	17.600	17.680	17.000	17.220	16.673	321,808
2024-09-13	18.050	18.050	17.420	17.570	17.012	311,602
2024-09-12	18.200	18.250	17.860	17.980	17.409	307,495
2024-09-11	18.160	18.290	18.060	18.120	17.544	135,154
2024-09-10	17.800	18.300	17.610	18.210	17.632	707,673
2024-09-09	17.860	17.990	17.560	17.870	17.302	130,389
2024-09-06	18.070	18.110	17.750	17.870	17.302	241,736
2024-09-05	18.070	18.250	17.730	18.140	17.564	619,664
2024-09-04	17.780	18.090	17.500	17.910	17.341	641,383
2024-09-03	18.220	18.440	17.760	18.040	17.467	660,725
2024-09-02	18.450	18.460	18.110	18.230	17.651	555,834
2024-08-30	18.900	18.920	18.190	18.390	17.806	1,636,889
2024-08-29	18.880	19.290	18.720	19.200	18.590	296,756
2024-08-28	19.000	19.000	18.710	18.870	18.271	221,048
2024-08-27	18.800	18.860	18.510	18.770	18.174	266,220
2024-08-26	18.860	19.000	18.640	18.800	18.203	160,950
2024-08-23	18.810	18.890	18.620	18.800	18.203	99,338
2024-08-22	18.700	18.960	18.660	18.800	18.203	133,337
2024-08-21	18.980	19.050	18.600	18.810	18.212	317,182
2024-08-20	19.520	19.520	18.590	18.830	18.232	532,646
2024-08-19	19.890	19.960	19.460	19.490	18.871	328,484
2024-08-16	19.930	20.170	19.580	19.670	19.045	493,291
2024-08-15	19.570	20.000	19.150	19.870	19.239	1,163,087
2024-08-14	18.790	19.630	18.790	19.310	18.697	828,228
2024-08-13	18.860	18.980	18.550	18.970	18.367	197,319
2024-08-12	19.210	19.320	18.600	18.610	18.019	320,732
2024-08-09	19.710	19.780	19.190	19.200	18.590	223,522
2024-08-08	19.410	19.520	19.200	19.420	18.803	171,559
2024-08-07	19.910	19.910	19.350	19.400	18.784	420,661
2024-08-06	19.870	19.870	19.300	19.630	19.006	274,320
2024-08-05	19.940	20.320	19.500	19.520	18.900	501,338
2024-08-02	20.420	20.580	20.030	20.220	19.578	366,994
2024-08-01	20.540	20.710	20.310	20.420	19.771	429,083
2024-07-31	19.690	20.700	19.690	20.540	19.888	671,358
2024-07-30	19.840	20.130	19.800	19.890	19.258	252,669
2024-07-29	19.980	20.010	19.500	19.880	19.249	222,275

← NewerPage 9 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.