Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.160 | 8.310 | 8.120 | 8.300 | 7.929 | 17,262,546 |
| 2024-04-25 | 8.170 | 8.240 | 8.130 | 8.220 | 7.853 | 10,607,466 |
| 2024-04-24 | 8.120 | 8.230 | 8.070 | 8.210 | 7.843 | 13,773,790 |
| 2024-04-23 | 8.320 | 8.350 | 8.090 | 8.120 | 7.757 | 19,057,805 |
| 2024-04-22 | 8.380 | 8.490 | 8.240 | 8.290 | 7.920 | 18,050,700 |
| 2024-04-19 | 8.280 | 8.440 | 8.220 | 8.360 | 7.986 | 18,016,202 |
| 2024-04-18 | 8.440 | 8.540 | 8.210 | 8.300 | 7.929 | 25,576,500 |
| 2024-04-17 | 8.330 | 8.480 | 8.270 | 8.460 | 8.082 | 24,587,463 |
| 2024-04-16 | 8.470 | 8.650 | 8.280 | 8.310 | 7.939 | 24,293,420 |
| 2024-04-15 | 8.380 | 8.560 | 8.200 | 8.470 | 8.092 | 25,976,125 |
| 2024-04-12 | 8.550 | 8.590 | 8.320 | 8.390 | 8.015 | 32,690,103 |
| 2024-04-11 | 8.510 | 8.740 | 8.420 | 8.620 | 8.235 | 31,852,290 |
| 2024-04-10 | 8.310 | 8.700 | 8.210 | 8.660 | 8.273 | 43,564,244 |
| 2024-04-09 | 8.560 | 8.780 | 8.160 | 8.320 | 7.948 | 53,793,216 |
| 2024-04-08 | 7.970 | 8.160 | 7.930 | 8.060 | 7.700 | 20,056,600 |
| 2024-04-03 | 8.030 | 8.080 | 7.870 | 7.970 | 7.614 | 19,541,399 |
| 2024-04-02 | 7.940 | 8.090 | 7.900 | 8.050 | 7.690 | 19,329,880 |
| 2024-04-01 | 7.900 | 7.980 | 7.780 | 7.960 | 7.604 | 15,921,912 |
| 2024-03-29 | 7.750 | 7.900 | 7.730 | 7.890 | 7.537 | 10,901,691 |
| 2024-03-28 | 7.450 | 7.820 | 7.420 | 7.750 | 7.404 | 23,834,325 |
| 2024-03-27 | 7.480 | 7.630 | 7.420 | 7.480 | 7.146 | 17,361,800 |
| 2024-03-26 | 7.330 | 7.510 | 7.300 | 7.480 | 7.146 | 13,912,200 |
| 2024-03-25 | 7.250 | 7.430 | 7.200 | 7.300 | 6.974 | 11,011,963 |
| 2024-03-22 | 7.290 | 7.330 | 7.220 | 7.260 | 6.936 | 7,916,189 |
| 2024-03-21 | 7.410 | 7.440 | 7.280 | 7.320 | 6.993 | 10,790,033 |
| 2024-03-20 | 7.400 | 7.480 | 7.290 | 7.400 | 7.069 | 10,383,597 |
| 2024-03-19 | 7.530 | 7.600 | 7.380 | 7.400 | 7.069 | 12,932,594 |
| 2024-03-18 | 7.460 | 7.610 | 7.390 | 7.540 | 7.203 | 15,416,275 |
| 2024-03-15 | 7.290 | 7.550 | 7.290 | 7.460 | 7.127 | 14,104,418 |
| 2024-03-14 | 7.230 | 7.370 | 7.230 | 7.320 | 6.993 | 11,402,263 |
| 2024-03-13 | 7.280 | 7.360 | 7.210 | 7.280 | 6.955 | 15,319,153 |
| 2024-03-12 | 7.680 | 7.700 | 7.270 | 7.320 | 6.993 | 24,081,527 |
| 2024-03-11 | 7.600 | 7.710 | 7.460 | 7.560 | 7.222 | 18,987,600 |
| 2024-03-08 | 7.400 | 7.600 | 7.380 | 7.600 | 7.260 | 15,643,879 |
| 2024-03-07 | 7.480 | 7.580 | 7.390 | 7.410 | 7.079 | 17,773,363 |
| 2024-03-06 | 7.350 | 7.490 | 7.330 | 7.480 | 7.146 | 15,364,747 |
| 2024-03-05 | 7.380 | 7.440 | 7.280 | 7.370 | 7.041 | 13,013,876 |
| 2024-03-04 | 7.350 | 7.410 | 7.250 | 7.390 | 7.060 | 14,783,901 |
| 2024-03-01 | 7.500 | 7.500 | 7.300 | 7.360 | 7.031 | 18,191,554 |
| 2024-02-29 | 7.180 | 7.480 | 7.150 | 7.480 | 7.146 | 21,916,871 |
| 2024-02-28 | 7.190 | 7.430 | 7.170 | 7.230 | 6.907 | 29,006,787 |
| 2024-02-27 | 7.140 | 7.220 | 7.100 | 7.190 | 6.869 | 13,388,077 |
| 2024-02-26 | 7.250 | 7.310 | 7.110 | 7.140 | 6.821 | 15,226,000 |
| 2024-02-23 | 7.190 | 7.260 | 7.130 | 7.240 | 6.916 | 16,895,425 |
| 2024-02-22 | 7.210 | 7.270 | 7.130 | 7.220 | 6.897 | 17,867,603 |
| 2024-02-21 | 7.180 | 7.280 | 7.100 | 7.220 | 6.897 | 21,433,102 |
| 2024-02-20 | 7.140 | 7.260 | 7.060 | 7.180 | 6.859 | 16,462,009 |
| 2024-02-19 | 7.190 | 7.250 | 7.000 | 7.150 | 6.830 | 21,869,372 |
| 2024-02-08 | 7.090 | 7.350 | 6.990 | 7.090 | 6.773 | 28,295,436 |
| 2024-02-07 | 6.700 | 7.020 | 6.620 | 7.020 | 6.706 | 25,449,291 |
| 2024-02-06 | 6.360 | 6.730 | 6.260 | 6.670 | 6.372 | 21,142,395 |
| 2024-02-05 | 6.490 | 6.690 | 6.290 | 6.400 | 6.114 | 22,655,165 |
| 2024-02-02 | 6.830 | 6.910 | 6.450 | 6.640 | 6.343 | 19,352,193 |
| 2024-02-01 | 6.900 | 7.070 | 6.770 | 6.860 | 6.553 | 24,102,000 |
| 2024-01-31 | 6.900 | 7.250 | 6.830 | 7.010 | 6.697 | 27,000,310 |
| 2024-01-30 | 7.020 | 7.100 | 6.860 | 6.900 | 6.592 | 17,837,109 |
| 2024-01-29 | 7.010 | 7.100 | 6.970 | 7.010 | 6.697 | 11,174,900 |
| 2024-01-26 | 6.870 | 7.030 | 6.850 | 7.010 | 6.697 | 10,446,165 |
| 2024-01-25 | 6.540 | 6.870 | 6.500 | 6.850 | 6.544 | 12,152,753 |
| 2024-01-24 | 6.390 | 6.570 | 6.280 | 6.560 | 6.267 | 12,298,286 |
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.