Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.600	6.600	6.260	6.410	6.043	19,830,653
2023-04-27	6.730	6.750	6.620	6.680	6.297	5,620,900
2023-04-26	6.590	6.780	6.580	6.700	6.316	7,532,000
2023-04-25	6.620	6.700	6.470	6.550	6.175	5,779,400
2023-04-24	6.610	6.680	6.530	6.630	6.250	6,626,048
2023-04-21	6.680	6.760	6.550	6.580	6.203	6,449,976
2023-04-20	6.660	6.680	6.580	6.660	6.279	5,658,895
2023-04-19	6.690	6.740	6.640	6.660	6.279	5,253,838
2023-04-18	6.720	6.770	6.660	6.700	6.316	8,056,338
2023-04-17	6.670	6.820	6.630	6.720	6.335	14,193,552
2023-04-14	6.490	6.730	6.440	6.680	6.297	14,764,237
2023-04-13	6.390	6.480	6.380	6.470	6.099	5,195,200
2023-04-12	6.420	6.440	6.300	6.360	5.996	4,479,500
2023-04-11	6.390	6.410	6.290	6.400	6.033	6,541,420
2023-04-10	6.340	6.520	6.300	6.420	6.052	10,067,989
2023-04-07	6.170	6.370	6.140	6.350	5.986	6,356,469
2023-04-06	6.200	6.200	6.110	6.120	5.770	3,332,269
2023-04-04	6.250	6.250	6.170	6.200	5.845	3,375,257
2023-04-03	6.170	6.230	6.120	6.230	5.873	4,906,569
2023-03-31	6.140	6.200	6.140	6.150	5.798	3,918,557
2023-03-30	6.170	6.200	6.080	6.150	5.798	4,179,102
2023-03-29	6.350	6.350	6.120	6.150	5.798	7,200,098
2023-03-28	6.360	6.390	6.300	6.320	5.958	3,414,838
2023-03-27	6.530	6.590	6.300	6.350	5.986	5,307,100
2023-03-24	6.500	6.570	6.480	6.530	6.156	4,413,200
2023-03-23	6.480	6.520	6.420	6.490	6.118	3,856,500
2023-03-22	6.450	6.490	6.410	6.470	6.099	3,585,807
2023-03-21	6.460	6.470	6.370	6.420	6.052	3,729,832
2023-03-20	6.450	6.560	6.390	6.410	6.043	4,411,900
2023-03-17	6.420	6.520	6.420	6.470	6.099	3,792,915
2023-03-16	6.400	6.490	6.380	6.420	6.052	4,980,013
2023-03-15	6.290	6.440	6.240	6.400	6.033	5,169,034
2023-03-14	6.270	6.330	6.200	6.250	5.892	3,467,900
2023-03-13	6.310	6.350	6.220	6.270	5.911	3,926,900
2023-03-10	6.390	6.460	6.300	6.310	5.949	4,251,018
2023-03-09	6.540	6.540	6.430	6.460	6.090	3,432,923
2023-03-08	6.540	6.550	6.440	6.490	6.118	4,639,000
2023-03-07	6.660	6.780	6.500	6.540	6.165	10,078,454
2023-03-06	6.470	6.750	6.430	6.740	6.354	14,377,858
2023-03-03	6.360	6.520	6.340	6.450	6.081	6,583,503
2023-03-02	6.390	6.400	6.350	6.360	5.996	2,410,000
2023-03-01	6.380	6.400	6.350	6.370	6.005	3,761,417
2023-02-28	6.340	6.370	6.290	6.370	6.005	4,184,038
2023-02-27	6.350	6.360	6.270	6.310	5.949	2,588,850
2023-02-24	6.330	6.350	6.300	6.320	5.958	2,380,499
2023-02-23	6.390	6.490	6.300	6.350	5.986	4,926,828
2023-02-22	6.360	6.460	6.330	6.410	6.043	6,378,807
2023-02-21	6.340	6.400	6.290	6.360	5.996	4,897,023
2023-02-20	6.370	6.380	6.260	6.320	5.958	6,643,447
2023-02-17	6.230	6.440	6.220	6.320	5.958	7,275,353
2023-02-16	6.290	6.380	6.170	6.220	5.864	5,911,632
2023-02-15	6.400	6.410	6.280	6.290	5.930	3,800,369
2023-02-14	6.340	6.380	6.310	6.370	6.005	4,460,873
2023-02-13	6.360	6.370	6.290	6.310	5.949	3,453,218
2023-02-10	6.280	6.370	6.240	6.330	5.967	4,413,618
2023-02-09	6.260	6.290	6.230	6.270	5.911	3,373,100
2023-02-08	6.310	6.330	6.220	6.250	5.892	3,765,000
2023-02-07	6.350	6.350	6.240	6.290	5.930	5,234,576
2023-02-06	6.140	6.310	6.120	6.270	5.911	6,827,046
2023-02-03	6.200	6.200	6.080	6.140	5.788	4,379,737

← NewerPage 15 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.