Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.860	5.930	5.820	5.910	5.572	3,568,840
2022-11-01	5.780	5.860	5.760	5.860	5.524	3,873,520
2022-10-31	5.670	5.790	5.650	5.770	5.440	4,893,600
2022-10-28	5.920	5.920	5.660	5.670	5.345	8,054,700
2022-10-27	6.060	6.090	5.980	6.040	5.694	4,669,494
2022-10-26	6.060	6.120	6.030	6.060	5.713	5,092,597
2022-10-25	5.990	6.060	5.890	6.060	5.713	4,945,494
2022-10-24	6.170	6.220	5.980	5.990	5.647	6,294,400
2022-10-21	6.090	6.190	6.060	6.160	5.807	6,389,494
2022-10-20	6.080	6.130	5.990	6.030	5.685	5,102,184
2022-10-19	6.170	6.170	6.070	6.110	5.760	4,404,361
2022-10-18	6.150	6.210	6.090	6.130	5.779	4,769,120
2022-10-17	6.080	6.190	6.040	6.140	5.788	6,314,550
2022-10-14	6.170	6.190	6.090	6.150	5.798	6,582,300
2022-10-13	6.030	6.170	5.960	6.110	5.760	7,629,364
2022-10-12	5.950	6.030	5.840	6.030	5.685	4,928,300
2022-10-11	5.740	5.930	5.700	5.910	5.572	5,671,692
2022-10-10	5.820	5.910	5.740	5.750	5.421	4,357,059
2022-09-30	5.880	5.910	5.800	5.820	5.487	3,570,182
2022-09-29	5.920	5.990	5.800	5.870	5.534	5,059,500
2022-09-28	6.100	6.100	5.870	5.870	5.534	6,311,300
2022-09-27	6.120	6.150	6.020	6.090	5.741	4,359,400
2022-09-26	6.200	6.220	6.010	6.040	5.694	5,586,088
2022-09-23	6.360	6.430	6.200	6.220	5.864	5,638,770
2022-09-22	6.320	6.450	6.310	6.360	5.996	4,861,587
2022-09-21	6.270	6.410	6.170	6.350	5.986	6,906,271
2022-09-20	6.340	6.360	6.200	6.270	5.911	6,367,853
2022-09-19	6.330	6.390	6.160	6.240	5.883	7,954,593
2022-09-16	6.620	6.700	6.310	6.330	5.967	9,922,500
2022-09-15	6.860	6.910	6.520	6.580	6.203	10,866,019
2022-09-14	6.960	7.010	6.760	6.790	6.401	9,347,349
2022-09-13	7.270	7.340	7.040	7.070	6.665	7,700,796
2022-09-09	7.430	7.490	7.210	7.260	6.844	9,367,618
2022-09-08	7.300	7.600	7.200	7.360	6.938	17,573,189
2022-09-07	7.070	7.280	6.980	7.240	6.825	10,446,090
2022-09-06	6.970	7.100	6.890	7.080	6.675	7,515,796
2022-09-05	6.790	6.950	6.730	6.930	6.533	6,936,119
2022-09-02	6.720	6.910	6.720	6.760	6.373	5,999,132
2022-09-01	6.860	6.980	6.690	6.720	6.335	8,152,444
2022-08-31	7.090	7.120	6.880	6.910	6.514	9,332,624
2022-08-30	7.290	7.370	7.040	7.100	6.693	8,804,007
2022-08-29	7.050	7.250	6.900	7.210	6.797	11,508,143
2022-08-26	7.210	7.390	7.110	7.240	6.825	10,472,420
2022-08-25	7.320	7.320	7.140	7.270	6.854	9,031,506
2022-08-24	7.490	7.500	7.210	7.250	6.835	12,604,969
2022-08-23	7.290	7.640	7.290	7.520	7.089	16,560,564
2022-08-22	7.590	7.690	7.300	7.400	6.976	15,137,027
2022-08-19	7.340	7.750	7.250	7.490	7.061	22,372,370
2022-08-18	7.420	7.670	7.330	7.410	6.986	19,707,999
2022-08-17	7.450	7.700	7.350	7.460	7.033	25,218,608
2022-08-16	7.260	7.440	7.240	7.340	6.920	15,314,437
2022-08-15	7.130	7.350	7.080	7.250	6.835	19,098,108
2022-08-12	7.200	7.770	7.150	7.280	6.863	34,808,413
2022-08-11	6.550	7.190	6.530	7.190	6.778	21,843,881
2022-08-10	6.550	6.550	6.460	6.540	6.165	3,534,899
2022-08-09	6.540	6.580	6.460	6.520	6.147	5,497,782
2022-08-08	6.620	6.670	6.500	6.560	6.184	6,844,558
2022-08-05	6.660	6.680	6.510	6.650	6.269	5,890,341
2022-08-04	6.580	6.650	6.500	6.650	6.269	5,962,126
2022-08-03	6.680	6.790	6.470	6.500	6.128	10,301,720

← NewerPage 17 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.