Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.260	6.410	6.120	6.380	6.095	12,217,717
2024-01-22	6.670	6.700	6.230	6.250	5.971	9,836,637
2024-01-19	6.710	6.760	6.660	6.700	6.401	7,790,000
2024-01-18	6.870	6.880	6.560	6.730	6.429	14,322,322
2024-01-17	7.000	7.090	6.930	6.940	6.630	9,540,100
2024-01-16	6.970	7.050	6.920	7.000	6.687	7,256,100
2024-01-15	6.970	7.080	6.930	6.990	6.678	7,913,718
2024-01-12	6.860	7.010	6.820	6.990	6.678	8,737,542
2024-01-11	6.900	6.930	6.830	6.840	6.534	7,195,125
2024-01-10	6.910	6.950	6.830	6.920	6.611	6,182,527
2024-01-09	6.830	6.930	6.770	6.910	6.601	8,114,880
2024-01-08	6.980	6.980	6.850	6.860	6.553	10,233,700
2024-01-05	6.910	7.060	6.910	6.930	6.620	9,444,800
2024-01-04	6.900	6.970	6.850	6.940	6.630	11,603,553
2024-01-03	6.820	6.940	6.810	6.940	6.630	12,049,670
2024-01-02	6.580	6.910	6.550	6.840	6.534	23,324,201
2023-12-29	6.590	6.620	6.550	6.570	6.276	8,543,844
2023-12-28	6.610	6.630	6.520	6.590	6.296	9,554,528
2023-12-27	6.600	6.650	6.530	6.630	6.334	7,408,041
2023-12-26	6.710	6.780	6.570	6.600	6.305	8,000,366
2023-12-25	6.600	6.700	6.580	6.670	6.372	8,011,969
2023-12-22	6.650	6.690	6.590	6.620	6.324	8,884,175
2023-12-21	6.720	6.740	6.530	6.670	6.372	14,067,123
2023-12-20	6.970	7.010	6.710	6.720	6.420	20,081,756
2023-12-19	6.710	6.710	6.580	6.650	6.353	8,830,000
2023-12-18	6.830	6.840	6.690	6.710	6.410	7,679,756
2023-12-15	6.880	6.930	6.810	6.830	6.525	6,212,852
2023-12-14	6.860	6.920	6.780	6.870	6.563	8,543,850
2023-12-13	6.770	6.890	6.770	6.830	6.525	7,541,823
2023-12-12	6.770	6.820	6.720	6.780	6.477	7,059,400
2023-12-11	6.780	6.850	6.590	6.780	6.477	10,677,375
2023-12-08	6.740	6.880	6.730	6.810	6.506	9,226,062
2023-12-07	6.730	6.790	6.710	6.750	6.448	7,746,642
2023-12-06	6.710	6.780	6.610	6.740	6.439	6,535,987
2023-12-05	6.800	6.840	6.710	6.730	6.429	7,470,600
2023-12-04	6.750	6.830	6.700	6.800	6.496	7,169,075
2023-12-01	6.740	6.780	6.700	6.740	6.439	5,814,100
2023-11-30	6.720	6.790	6.710	6.740	6.439	5,083,285
2023-11-29	6.800	6.820	6.710	6.720	6.420	3,967,200
2023-11-28	6.770	6.820	6.600	6.780	6.477	7,556,846
2023-11-27	6.750	6.810	6.680	6.780	6.477	7,686,700
2023-11-24	6.780	6.830	6.740	6.750	6.448	5,946,503
2023-11-23	6.710	6.800	6.680	6.790	6.487	6,298,100
2023-11-22	6.760	6.810	6.700	6.700	6.401	6,845,590
2023-11-21	6.810	6.850	6.750	6.760	6.458	6,123,900
2023-11-20	6.790	6.920	6.770	6.820	6.515	11,366,587
2023-11-17	6.720	6.830	6.680	6.780	6.477	8,224,800
2023-11-16	6.710	6.790	6.670	6.760	6.458	9,797,787
2023-11-15	6.740	6.780	6.690	6.720	6.420	8,900,600
2023-11-14	6.750	6.840	6.690	6.700	6.401	11,587,476
2023-11-13	6.790	6.840	6.600	6.750	6.448	14,819,795
2023-11-10	6.780	6.820	6.650	6.780	6.477	12,266,755
2023-11-09	6.810	6.910	6.740	6.770	6.467	10,510,276
2023-11-08	6.840	6.880	6.780	6.840	6.534	8,588,100
2023-11-07	6.930	6.940	6.770	6.840	6.534	10,112,663
2023-11-06	7.060	7.110	6.900	6.930	6.620	12,737,993
2023-11-03	7.120	7.170	7.030	7.050	6.735	7,670,447
2023-11-02	7.130	7.180	7.090	7.130	6.811	7,018,358
2023-11-01	7.140	7.180	7.090	7.130	6.811	6,808,100
2023-10-31	7.140	7.180	7.080	7.130	6.811	6,755,746

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.