Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.070	7.150	6.950	7.120	6.802	6,144,480
2023-07-27	7.050	7.170	7.040	7.060	6.745	5,157,262
2023-07-26	7.120	7.140	7.000	7.070	6.754	8,980,793
2023-07-25	7.460	7.460	7.120	7.130	6.811	12,237,330
2023-07-24	7.310	7.470	7.190	7.380	7.050	7,572,000
2023-07-21	7.180	7.310	7.140	7.300	6.974	6,886,018
2023-07-20	7.300	7.300	7.150	7.200	6.878	6,150,850
2023-07-19	7.260	7.330	7.150	7.250	6.926	9,083,047
2023-07-18	7.390	7.390	7.260	7.260	6.936	6,306,353
2023-07-17	7.420	7.480	7.340	7.380	7.050	6,264,791
2023-07-14	7.450	7.450	7.320	7.430	7.098	6,941,771
2023-07-13	7.520	7.520	7.390	7.440	7.108	11,229,460
2023-07-12	7.580	7.600	7.430	7.590	7.155	10,235,841
2023-07-11	7.620	7.640	7.400	7.600	7.165	11,222,601
2023-07-10	7.750	7.820	7.510	7.600	7.165	12,007,900
2023-07-07	7.450	7.620	7.430	7.560	7.127	9,615,714
2023-07-06	7.500	7.540	7.390	7.440	7.014	8,730,600
2023-07-05	7.590	7.630	7.430	7.480	7.052	9,041,800
2023-07-04	7.640	7.680	7.540	7.590	7.155	9,710,400
2023-07-03	7.610	7.700	7.430	7.630	7.193	19,238,466
2023-06-30	7.660	7.780	7.520	7.570	7.136	16,348,700
2023-06-29	7.450	7.730	7.410	7.620	7.184	23,489,385
2023-06-28	7.420	7.660	7.420	7.490	7.061	20,605,000
2023-06-27	7.440	7.510	7.210	7.460	7.033	33,300,740
2023-06-26	6.970	7.660	6.960	7.490	7.061	52,094,135
2023-06-21	6.830	7.170	6.800	6.960	6.561	17,940,677
2023-06-20	6.860	6.890	6.720	6.850	6.458	8,995,841
2023-06-19	6.670	6.890	6.610	6.860	6.467	12,635,571
2023-06-16	6.670	6.750	6.610	6.650	6.269	15,114,406
2023-06-15	6.650	6.710	6.610	6.670	6.288	8,241,756
2023-06-14	6.760	6.830	6.600	6.630	6.250	11,032,107
2023-06-13	6.900	6.900	6.680	6.740	6.354	13,621,189
2023-06-12	7.110	7.170	6.800	6.860	6.467	24,938,464
2023-06-09	7.200	7.300	7.010	7.300	6.882	19,937,646
2023-06-08	7.120	7.270	7.110	7.240	6.825	11,404,915
2023-06-07	7.070	7.140	7.020	7.060	6.656	5,765,295
2023-06-06	7.390	7.390	7.030	7.060	6.656	10,272,277
2023-06-05	7.390	7.460	7.280	7.370	6.948	6,228,626
2023-06-02	7.400	7.620	7.320	7.350	6.929	9,902,701
2023-06-01	7.530	7.600	7.340	7.390	6.967	10,502,509
2023-05-31	7.630	7.800	7.440	7.530	7.099	14,334,682
2023-05-30	7.580	7.680	7.460	7.650	7.212	13,476,344
2023-05-29	7.290	7.770	7.260	7.600	7.165	26,032,048
2023-05-26	7.210	7.330	7.170	7.250	6.835	5,717,100
2023-05-25	7.150	7.300	7.090	7.170	6.759	9,730,365
2023-05-24	7.280	7.340	7.100	7.120	6.712	6,725,479
2023-05-23	7.320	7.410	7.250	7.280	6.863	8,008,600
2023-05-22	7.290	7.490	7.240	7.370	6.948	8,963,752
2023-05-19	7.400	7.450	7.230	7.240	6.825	11,868,503
2023-05-18	7.390	7.550	7.310	7.440	7.014	10,244,950
2023-05-17	7.320	7.450	7.260	7.390	6.967	9,607,515
2023-05-16	7.410	7.500	7.310	7.380	6.957	12,100,927
2023-05-15	7.490	7.600	7.300	7.450	7.023	24,014,600
2023-05-12	7.180	7.720	7.180	7.400	6.976	24,817,542
2023-05-11	7.180	7.390	7.060	7.240	6.825	13,984,954
2023-05-10	7.090	7.450	7.040	7.210	6.797	22,056,497
2023-05-09	7.310	7.550	7.030	7.060	6.656	20,609,617
2023-05-08	6.900	7.540	6.820	7.210	6.797	42,185,337
2023-05-05	6.750	7.000	6.660	6.900	6.505	37,486,173
2023-05-04	6.320	6.760	6.310	6.760	6.373	21,304,805

← NewerPage 14 of 21 · 1,217 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.