Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.020	7.050	6.650	6.670	6.288	13,350,257
2022-08-01	6.850	7.160	6.760	7.110	6.703	17,651,904
2022-07-29	6.680	6.910	6.600	6.800	6.411	9,840,132
2022-07-28	6.630	6.780	6.610	6.650	6.269	6,131,734
2022-07-27	6.650	6.690	6.560	6.590	6.213	4,787,007
2022-07-26	6.680	6.760	6.560	6.650	6.269	5,638,700
2022-07-25	6.800	6.920	6.660	6.690	6.307	6,954,722
2022-07-22	6.760	6.890	6.720	6.810	6.420	6,605,420
2022-07-21	6.910	6.920	6.760	6.760	6.373	6,235,396
2022-07-20	6.890	6.940	6.810	6.870	6.477	6,536,534
2022-07-19	6.880	6.980	6.850	6.880	6.486	6,220,474
2022-07-18	6.800	6.950	6.700	6.940	6.543	8,229,069
2022-07-15	6.890	6.900	6.660	6.680	6.297	10,093,392
2022-07-14	7.020	7.030	6.810	6.890	6.495	11,428,134
2022-07-13	6.870	7.060	6.750	7.060	6.656	14,898,404
2022-07-12	6.920	7.040	6.820	6.870	6.477	13,443,193
2022-07-11	6.840	7.080	6.820	6.910	6.514	14,501,138
2022-07-08	6.710	6.950	6.650	6.880	6.486	15,068,826
2022-07-07	6.800	6.980	6.720	6.760	6.373	16,913,601
2022-07-06	6.550	7.190	6.530	6.770	6.382	20,801,691
2022-07-05	6.660	6.800	6.540	6.610	6.231	12,815,962
2022-07-04	6.550	6.830	6.550	6.720	6.335	14,561,841
2022-07-01	6.490	6.680	6.480	6.540	6.165	9,721,071
2022-06-30	6.330	6.580	6.330	6.500	6.128	9,181,207
2022-06-29	6.500	6.510	6.320	6.350	5.986	8,419,581
2022-06-28	6.470	6.550	6.430	6.540	6.165	7,695,889
2022-06-27	6.460	6.550	6.400	6.470	6.099	8,229,401
2022-06-24	6.520	6.550	6.410	6.430	6.062	7,703,170
2022-06-23	6.410	6.520	6.380	6.510	6.137	9,585,325
2022-06-22	6.700	6.700	6.450	6.470	6.099	14,335,800
2022-06-21	6.750	6.820	6.590	6.720	6.335	14,407,877
2022-06-20	6.660	6.820	6.590	6.710	6.326	14,874,564
2022-06-17	6.690	6.810	6.570	6.740	6.354	19,839,816
2022-06-16	6.900	6.980	6.730	6.780	6.392	22,081,398
2022-06-15	7.120	7.200	6.890	6.900	6.505	29,904,539
2022-06-14	7.050	7.450	6.850	7.280	6.863	44,748,444
2022-06-13	6.940	7.340	6.850	7.210	6.797	41,799,514
2022-06-10	6.960	7.880	6.820	7.120	6.712	63,355,838
2022-06-09	7.300	7.360	7.050	7.360	6.938	28,903,761
2022-06-08	6.180	6.690	6.080	6.690	6.307	20,729,944
2022-06-07	6.000	6.250	5.950	6.080	5.732	5,829,561
2022-06-06	6.090	6.100	6.010	6.020	5.675	3,893,085
2022-06-02	5.980	6.110	5.930	6.090	5.741	3,937,623
2022-06-01	5.920	6.020	5.900	5.980	5.638	3,452,185
2022-05-31	5.970	6.030	5.910	5.940	5.600	3,758,424
2022-05-30	5.890	5.980	5.850	5.960	5.619	3,623,804
2022-05-27	5.990	6.000	5.830	5.880	5.543	4,429,682
2022-05-26	5.750	6.010	5.740	5.990	5.647	6,836,204
2022-05-25	5.610	5.750	5.570	5.740	5.411	2,754,800
2022-05-24	5.830	5.870	5.580	5.600	5.279	3,599,942
2022-05-23	5.840	5.860	5.770	5.830	5.496	2,668,850
2022-05-20	5.800	5.900	5.750	5.810	5.477	2,579,800
2022-05-19	5.740	5.790	5.670	5.790	5.458	3,120,323
2022-05-18	5.820	5.870	5.790	5.810	5.477	2,290,500
2022-05-17	5.900	5.960	5.750	5.800	5.468	3,241,040
2022-05-16	5.970	6.000	5.830	5.930	5.590	3,404,125
2022-05-13	6.000	6.030	5.910	5.930	5.590	4,340,865
2022-05-12	5.680	6.060	5.670	6.030	5.685	7,646,731
2022-05-11	5.740	5.850	5.660	5.710	5.383	4,150,074
2022-05-10	5.530	5.770	5.530	5.740	5.411	4,079,816

← NewerPage 18 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.