Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.670	5.780	5.640	5.680	5.355	3,134,068
2022-05-06	5.670	5.780	5.630	5.720	5.392	2,351,500
2022-05-05	5.540	5.850	5.510	5.800	5.468	5,295,170
2022-04-29	5.550	5.610	5.450	5.550	5.232	4,215,506
2022-04-28	5.370	5.520	5.310	5.420	5.110	3,430,576
2022-04-27	5.310	5.430	5.160	5.400	5.091	3,866,596
2022-04-26	5.520	5.590	5.300	5.330	5.025	5,492,817
2022-04-25	5.720	5.880	5.500	5.500	5.185	5,104,448
2022-04-22	5.760	5.910	5.680	5.820	5.487	4,596,658
2022-04-21	5.990	5.990	5.770	5.820	5.487	5,113,855
2022-04-20	6.110	6.130	5.920	5.940	5.600	4,384,691
2022-04-19	6.080	6.160	6.000	6.100	5.751	3,614,189
2022-04-18	6.040	6.090	5.900	6.090	5.741	3,401,576
2022-04-15	6.080	6.240	6.020	6.090	5.741	4,421,002
2022-04-14	6.110	6.190	6.090	6.120	5.770	4,402,771
2022-04-13	6.250	6.290	6.090	6.110	5.760	4,838,300
2022-04-12	6.250	6.290	6.100	6.240	5.883	7,039,884
2022-04-11	6.390	6.480	6.190	6.300	5.939	8,078,436
2022-04-08	6.220	6.640	6.180	6.380	6.015	14,223,021
2022-04-07	6.300	6.340	6.130	6.130	5.779	10,275,502
2022-04-06	6.010	6.520	6.010	6.420	6.052	20,613,987
2022-04-01	5.710	6.290	5.680	6.290	5.930	11,034,512
2022-03-31	5.690	5.770	5.690	5.720	5.392	2,156,110
2022-03-30	5.660	5.750	5.660	5.710	5.383	2,844,491
2022-03-29	5.750	5.760	5.650	5.670	5.345	1,586,400
2022-03-28	5.690	5.750	5.610	5.740	5.411	2,324,075
2022-03-25	5.680	5.740	5.660	5.740	5.411	1,681,981
2022-03-24	5.690	5.730	5.660	5.680	5.355	1,847,858
2022-03-23	5.700	5.800	5.700	5.720	5.392	2,841,046
2022-03-22	5.720	5.750	5.660	5.710	5.383	1,925,789
2022-03-21	5.710	5.740	5.650	5.700	5.374	1,904,584
2022-03-18	5.600	5.740	5.600	5.720	5.392	2,897,712
2022-03-17	5.700	5.780	5.630	5.640	5.317	3,447,600
2022-03-16	5.650	5.740	5.500	5.670	5.345	3,218,143
2022-03-15	5.890	5.890	5.570	5.580	5.260	4,152,300
2022-03-14	5.980	6.080	5.930	5.940	5.600	2,999,121
2022-03-11	5.940	6.030	5.850	6.020	5.675	2,216,520
2022-03-10	5.910	6.050	5.890	5.990	5.647	2,549,494
2022-03-09	5.940	6.020	5.730	5.870	5.534	4,794,703
2022-03-08	6.140	6.150	5.910	5.910	5.572	4,875,344
2022-03-07	6.260	6.280	6.110	6.140	5.788	3,269,858
2022-03-04	6.280	6.340	6.230	6.270	5.911	2,997,490
2022-03-03	6.270	6.350	6.220	6.320	5.958	3,282,671
2022-03-02	6.230	6.260	6.190	6.250	5.892	1,925,284
2022-03-01	6.250	6.290	6.200	6.220	5.864	2,177,701
2022-02-28	6.240	6.300	6.210	6.250	5.892	2,433,499
2022-02-25	6.200	6.280	6.140	6.280	5.920	3,201,661
2022-02-24	6.290	6.360	6.100	6.150	5.798	3,829,715
2022-02-23	6.230	6.300	6.220	6.290	5.930	2,071,550
2022-02-22	6.290	6.330	6.180	6.230	5.873	3,127,293
2022-02-21	6.330	6.340	6.230	6.300	5.939	2,863,432
2022-02-18	6.300	6.320	6.240	6.310	5.949	1,291,695
2022-02-17	6.280	6.330	6.240	6.320	5.958	2,169,229
2022-02-16	6.290	6.340	6.260	6.280	5.920	1,569,779
2022-02-15	6.290	6.310	6.220	6.250	5.892	1,856,516
2022-02-14	6.310	6.370	6.240	6.260	5.901	2,128,383
2022-02-11	6.410	6.490	6.320	6.320	5.958	2,697,217
2022-02-10	6.420	6.450	6.340	6.440	6.071	2,679,933
2022-02-09	6.250	6.400	6.220	6.370	6.005	3,356,950
2022-02-08	6.100	6.280	6.070	6.270	5.911	6,024,351

← NewerPage 19 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.