Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.210 | 7.210 | 7.060 | 7.130 | 6.900 | 7,865,075 |
| 2024-07-24 | 7.120 | 7.290 | 7.100 | 7.190 | 6.958 | 9,851,117 |
| 2024-07-23 | 7.250 | 7.280 | 7.110 | 7.110 | 6.880 | 7,510,214 |
| 2024-07-22 | 7.390 | 7.390 | 7.210 | 7.240 | 7.006 | 9,666,400 |
| 2024-07-19 | 7.410 | 7.470 | 7.350 | 7.400 | 7.161 | 7,003,900 |
| 2024-07-18 | 7.280 | 7.470 | 7.230 | 7.460 | 7.219 | 9,814,303 |
| 2024-07-17 | 7.410 | 7.450 | 7.280 | 7.300 | 7.064 | 9,342,903 |
| 2024-07-16 | 7.540 | 7.580 | 7.390 | 7.420 | 7.180 | 8,295,708 |
| 2024-07-15 | 7.650 | 7.650 | 7.520 | 7.560 | 7.316 | 8,123,341 |
| 2024-07-12 | 7.600 | 7.710 | 7.570 | 7.670 | 7.422 | 12,086,659 |
| 2024-07-11 | 7.690 | 7.720 | 7.470 | 7.620 | 7.374 | 13,960,002 |
| 2024-07-10 | 7.880 | 7.940 | 7.600 | 7.620 | 7.374 | 13,766,000 |
| 2024-07-09 | 7.850 | 7.980 | 7.660 | 7.950 | 7.693 | 16,621,571 |
| 2024-07-08 | 7.640 | 7.890 | 7.620 | 7.780 | 7.528 | 11,696,522 |
| 2024-07-05 | 7.710 | 7.760 | 7.530 | 7.640 | 7.393 | 8,015,200 |
| 2024-07-04 | 7.820 | 7.880 | 7.720 | 7.800 | 7.451 | 11,171,725 |
| 2024-07-03 | 7.980 | 8.060 | 7.820 | 7.830 | 7.480 | 8,981,316 |
| 2024-07-02 | 7.990 | 8.010 | 7.900 | 7.990 | 7.633 | 11,251,655 |
| 2024-07-01 | 7.750 | 8.000 | 7.710 | 7.990 | 7.633 | 13,212,807 |
| 2024-06-28 | 7.470 | 7.860 | 7.470 | 7.750 | 7.404 | 17,222,478 |
| 2024-06-27 | 7.620 | 7.630 | 7.430 | 7.520 | 7.184 | 8,836,080 |
| 2024-06-26 | 7.570 | 7.660 | 7.490 | 7.620 | 7.279 | 8,335,478 |
| 2024-06-25 | 7.600 | 7.700 | 7.550 | 7.650 | 7.308 | 8,258,023 |
| 2024-06-24 | 7.610 | 7.690 | 7.490 | 7.580 | 7.241 | 11,600,316 |
| 2024-06-21 | 7.650 | 7.760 | 7.610 | 7.640 | 7.299 | 7,845,220 |
| 2024-06-20 | 7.660 | 7.700 | 7.580 | 7.640 | 7.299 | 11,600,861 |
| 2024-06-19 | 7.760 | 7.800 | 7.650 | 7.660 | 7.318 | 7,650,937 |
| 2024-06-18 | 7.610 | 7.740 | 7.570 | 7.730 | 7.385 | 11,048,244 |
| 2024-06-17 | 7.750 | 7.850 | 7.640 | 7.650 | 7.308 | 16,886,370 |
| 2024-06-14 | 7.920 | 8.030 | 7.840 | 7.880 | 7.528 | 16,378,316 |
| 2024-06-13 | 8.060 | 8.100 | 7.890 | 7.970 | 7.614 | 13,285,902 |
| 2024-06-12 | 8.020 | 8.140 | 7.990 | 8.110 | 7.748 | 9,891,381 |
| 2024-06-11 | 8.170 | 8.240 | 7.960 | 8.050 | 7.690 | 14,302,677 |
| 2024-06-07 | 8.140 | 8.230 | 8.050 | 8.210 | 7.843 | 11,013,800 |
| 2024-06-06 | 8.160 | 8.300 | 8.070 | 8.120 | 7.757 | 14,189,600 |
| 2024-06-05 | 8.310 | 8.370 | 8.110 | 8.130 | 7.767 | 14,197,700 |
| 2024-06-04 | 8.070 | 8.340 | 8.020 | 8.320 | 7.948 | 13,945,000 |
| 2024-06-03 | 8.150 | 8.210 | 7.950 | 8.020 | 7.662 | 11,704,800 |
| 2024-05-31 | 8.200 | 8.260 | 8.120 | 8.130 | 7.767 | 8,758,600 |
| 2024-05-30 | 8.330 | 8.410 | 8.120 | 8.180 | 7.814 | 15,391,686 |
| 2024-05-29 | 8.330 | 8.560 | 8.220 | 8.430 | 8.053 | 14,714,350 |
| 2024-05-28 | 8.350 | 8.520 | 8.320 | 8.380 | 8.006 | 17,267,700 |
| 2024-05-27 | 8.230 | 8.440 | 8.230 | 8.360 | 7.986 | 18,649,150 |
| 2024-05-24 | 8.050 | 8.380 | 8.050 | 8.250 | 7.881 | 17,701,500 |
| 2024-05-23 | 8.220 | 8.220 | 8.010 | 8.060 | 7.700 | 10,475,150 |
| 2024-05-22 | 8.170 | 8.290 | 8.140 | 8.220 | 7.853 | 10,030,740 |
| 2024-05-21 | 8.270 | 8.330 | 8.120 | 8.170 | 7.805 | 9,435,200 |
| 2024-05-20 | 8.110 | 8.300 | 8.100 | 8.260 | 7.891 | 14,717,092 |
| 2024-05-17 | 8.120 | 8.230 | 8.030 | 8.100 | 7.738 | 15,334,814 |
| 2024-05-16 | 8.240 | 8.310 | 8.100 | 8.130 | 7.767 | 15,461,155 |
| 2024-05-15 | 8.510 | 8.610 | 8.220 | 8.250 | 7.881 | 18,308,800 |
| 2024-05-14 | 8.560 | 8.650 | 8.470 | 8.580 | 8.197 | 15,573,371 |
| 2024-05-13 | 8.580 | 8.670 | 8.400 | 8.590 | 8.206 | 21,586,561 |
| 2024-05-10 | 8.330 | 8.570 | 8.260 | 8.530 | 8.149 | 20,655,800 |
| 2024-05-09 | 8.210 | 8.370 | 8.210 | 8.330 | 7.958 | 11,002,261 |
| 2024-05-08 | 8.410 | 8.460 | 8.230 | 8.250 | 7.881 | 14,228,075 |
| 2024-05-07 | 8.460 | 8.520 | 8.350 | 8.420 | 8.044 | 16,474,079 |
| 2024-05-06 | 8.250 | 8.530 | 8.190 | 8.500 | 8.120 | 26,612,804 |
| 2024-04-30 | 8.160 | 8.310 | 8.130 | 8.240 | 7.872 | 20,491,330 |
| 2024-04-29 | 8.340 | 8.350 | 8.040 | 8.150 | 7.786 | 23,292,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.1300 CNY |
| 2025-07-18 | 0.1000 CNY |
| 2024-07-05 | 0.1000 CNY |
| 2023-07-13 | 0.1000 CNY |
| 2021-06-30 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.