Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.190	6.240	6.160	6.190	5.835	3,622,550
2023-02-01	6.160	6.190	6.120	6.190	5.835	4,631,187
2023-01-31	6.100	6.180	6.100	6.140	5.788	4,149,383
2023-01-30	6.180	6.190	6.090	6.110	5.760	5,307,650
2023-01-20	6.100	6.140	6.050	6.120	5.770	5,200,310
2023-01-19	6.090	6.090	6.000	6.060	5.713	4,044,083
2023-01-18	6.020	6.080	6.000	6.070	5.722	3,802,100
2023-01-17	6.060	6.060	5.980	6.010	5.666	2,626,600
2023-01-16	5.950	6.020	5.920	6.020	5.675	3,529,955
2023-01-13	5.910	5.940	5.880	5.940	5.600	2,041,489
2023-01-12	5.900	5.930	5.860	5.890	5.553	2,432,345
2023-01-11	6.000	6.000	5.890	5.890	5.553	3,051,284
2023-01-10	6.050	6.050	5.950	5.960	5.619	2,597,517
2023-01-09	6.070	6.090	6.010	6.030	5.685	2,814,750
2023-01-06	6.040	6.080	6.020	6.030	5.685	3,033,222
2023-01-05	6.040	6.060	5.980	6.030	5.685	3,094,042
2023-01-04	6.050	6.070	6.000	6.030	5.685	3,371,000
2023-01-03	5.930	6.040	5.910	6.030	5.685	3,057,421
2022-12-30	5.890	6.000	5.890	5.960	5.619	2,063,150
2022-12-29	5.870	5.960	5.870	5.910	5.572	2,792,769
2022-12-28	5.910	6.040	5.860	5.930	5.590	3,861,262
2022-12-27	5.840	5.950	5.840	5.900	5.562	2,626,000
2022-12-26	5.870	5.900	5.820	5.840	5.506	2,559,259
2022-12-23	5.790	5.900	5.750	5.880	5.543	3,030,462
2022-12-22	5.940	5.970	5.790	5.810	5.477	3,074,400
2022-12-21	5.940	6.000	5.900	5.920	5.581	2,739,762
2022-12-20	5.950	5.980	5.870	5.970	5.628	4,111,200
2022-12-19	6.140	6.140	5.920	5.940	5.600	4,880,352
2022-12-16	6.120	6.170	6.090	6.130	5.779	3,968,459
2022-12-15	6.210	6.220	6.130	6.140	5.788	3,522,000
2022-12-14	6.230	6.260	6.160	6.190	5.835	2,854,519
2022-12-13	6.180	6.250	6.170	6.220	5.864	3,016,678
2022-12-12	6.290	6.320	6.170	6.200	5.845	5,068,535
2022-12-09	6.280	6.360	6.260	6.280	5.920	3,754,493
2022-12-08	6.340	6.400	6.270	6.300	5.939	4,331,268
2022-12-07	6.410	6.410	6.300	6.350	5.986	5,147,989
2022-12-06	6.500	6.570	6.390	6.420	6.052	6,987,978
2022-12-05	6.280	6.520	6.280	6.510	6.137	9,360,936
2022-12-02	6.390	6.450	6.260	6.320	5.958	5,840,814
2022-12-01	6.430	6.470	6.290	6.320	5.958	7,458,658
2022-11-30	6.340	6.440	6.310	6.360	5.996	5,928,253
2022-11-29	6.340	6.390	6.270	6.340	5.977	6,754,507
2022-11-28	6.400	6.400	6.180	6.330	5.967	10,708,300
2022-11-25	6.320	6.490	6.260	6.450	6.081	9,975,158
2022-11-24	6.290	6.340	6.250	6.290	5.930	5,618,846
2022-11-23	6.160	6.350	6.150	6.280	5.920	8,343,700
2022-11-22	6.110	6.210	6.100	6.140	5.788	4,640,627
2022-11-21	6.080	6.240	6.020	6.130	5.779	6,080,536
2022-11-18	6.140	6.180	6.110	6.120	5.770	3,974,721
2022-11-17	6.090	6.140	6.070	6.130	5.779	5,050,043
2022-11-16	6.170	6.230	6.080	6.100	5.751	5,255,645
2022-11-15	6.050	6.130	5.990	6.130	5.779	7,169,840
2022-11-14	6.000	6.130	5.990	6.050	5.704	8,524,543
2022-11-11	6.130	6.130	5.940	6.000	5.656	5,829,200
2022-11-10	5.900	5.950	5.850	5.940	5.600	3,285,400
2022-11-09	5.920	5.980	5.880	5.930	5.590	3,942,100
2022-11-08	6.000	6.020	5.900	5.950	5.609	3,715,260
2022-11-07	5.970	6.020	5.920	6.000	5.656	5,312,100
2022-11-04	5.870	5.950	5.850	5.910	5.572	4,393,380
2022-11-03	5.870	5.890	5.800	5.850	5.515	3,418,900

← NewerPage 16 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.