Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.900 | 7.120 | 6.870 | 7.070 | 7.070 | 51,632,416 |
| 2026-07-16 | 6.910 | 6.990 | 6.850 | 6.930 | 6.930 | 20,675,889 |
| 2026-07-15 | 6.800 | 6.960 | 6.760 | 6.950 | 6.950 | 26,042,065 |
| 2026-07-14 | 6.610 | 6.830 | 6.600 | 6.830 | 6.830 | 25,926,323 |
| 2026-07-13 | 6.820 | 6.850 | 6.690 | 6.720 | 6.590 | 20,698,390 |
| 2026-07-10 | 6.760 | 6.910 | 6.690 | 6.830 | 6.698 | 23,929,402 |
| 2026-07-09 | 6.720 | 6.810 | 6.670 | 6.770 | 6.639 | 18,152,816 |
| 2026-07-08 | 6.700 | 6.790 | 6.640 | 6.770 | 6.639 | 18,688,274 |
| 2026-07-07 | 6.960 | 6.980 | 6.690 | 6.720 | 6.590 | 30,208,219 |
| 2026-07-06 | 7.030 | 7.050 | 6.920 | 6.990 | 6.855 | 28,408,414 |
| 2026-07-03 | 6.920 | 7.080 | 6.920 | 7.040 | 6.904 | 30,056,439 |
| 2026-07-02 | 6.960 | 7.100 | 6.920 | 6.940 | 6.806 | 38,623,017 |
| 2026-07-01 | 6.860 | 7.060 | 6.800 | 7.040 | 6.904 | 42,924,882 |
| 2026-06-30 | 6.880 | 6.920 | 6.740 | 6.900 | 6.767 | 39,256,211 |
| 2026-06-29 | 6.930 | 6.990 | 6.740 | 6.950 | 6.816 | 44,494,355 |
| 2026-06-26 | 7.360 | 7.460 | 6.940 | 6.950 | 6.816 | 67,887,505 |
| 2026-06-25 | 7.610 | 7.650 | 7.330 | 7.360 | 7.218 | 58,139,379 |
| 2026-06-24 | 8.050 | 8.090 | 7.650 | 7.680 | 7.531 | 66,743,371 |
| 2026-06-23 | 8.160 | 8.390 | 8.050 | 8.070 | 7.914 | 47,591,298 |
| 2026-06-22 | 8.340 | 8.350 | 8.060 | 8.200 | 8.041 | 55,770,057 |
| 2026-06-18 | 8.780 | 8.840 | 8.230 | 8.350 | 8.189 | 84,261,705 |
| 2026-06-17 | 9.110 | 9.240 | 8.710 | 8.750 | 8.581 | 69,067,798 |
| 2026-06-16 | 8.910 | 9.380 | 8.900 | 9.100 | 8.924 | 68,076,656 |
| 2026-06-15 | 8.830 | 9.020 | 8.730 | 9.010 | 8.836 | 60,283,810 |
| 2026-06-12 | 8.780 | 8.940 | 8.550 | 8.760 | 8.591 | 64,251,575 |
| 2026-06-11 | 8.620 | 9.150 | 8.530 | 8.740 | 8.571 | 81,688,156 |
| 2026-06-10 | 9.230 | 9.300 | 8.600 | 8.660 | 8.493 | 104,204,234 |
| 2026-06-09 | 9.650 | 9.700 | 8.980 | 9.360 | 9.179 | 109,652,157 |
| 2026-06-08 | 9.410 | 10.150 | 9.350 | 9.560 | 9.375 | 121,383,036 |
| 2026-06-05 | 10.460 | 11.130 | 9.630 | 9.830 | 9.640 | 171,790,186 |
| 2026-06-04 | 10.030 | 10.990 | 9.910 | 10.500 | 10.297 | 199,593,806 |
| 2026-06-03 | 10.000 | 10.650 | 9.630 | 10.300 | 10.101 | 178,341,172 |
| 2026-06-02 | 10.090 | 10.820 | 9.720 | 10.420 | 10.218 | 220,476,031 |
| 2026-06-01 | 9.960 | 10.120 | 9.490 | 10.120 | 9.924 | 147,142,178 |
| 2026-05-29 | 8.380 | 9.200 | 8.320 | 9.200 | 9.022 | 73,945,841 |
| 2026-05-28 | 8.230 | 8.490 | 8.210 | 8.360 | 8.198 | 48,233,366 |
| 2026-05-27 | 8.200 | 8.320 | 8.130 | 8.210 | 8.051 | 33,525,775 |
| 2026-05-26 | 8.180 | 8.330 | 8.060 | 8.250 | 8.090 | 34,491,552 |
| 2026-05-25 | 8.030 | 8.270 | 7.980 | 8.240 | 8.081 | 35,497,314 |
| 2026-05-22 | 8.100 | 8.170 | 7.890 | 8.020 | 7.865 | 42,804,827 |
| 2026-05-21 | 8.210 | 8.480 | 8.080 | 8.140 | 7.983 | 47,884,074 |
| 2026-05-20 | 8.610 | 8.640 | 8.200 | 8.240 | 8.081 | 53,522,717 |
| 2026-05-19 | 8.450 | 8.730 | 8.310 | 8.690 | 8.522 | 60,997,668 |
| 2026-05-18 | 8.020 | 8.850 | 8.020 | 8.440 | 8.277 | 67,478,493 |
| 2026-05-15 | 8.180 | 8.280 | 7.900 | 8.120 | 7.963 | 42,032,527 |
| 2026-05-14 | 8.590 | 8.660 | 8.170 | 8.210 | 8.051 | 57,146,575 |
| 2026-05-13 | 8.250 | 8.660 | 8.150 | 8.550 | 8.385 | 75,309,917 |
| 2026-05-12 | 7.940 | 8.380 | 7.930 | 8.210 | 8.051 | 61,570,815 |
| 2026-05-11 | 7.900 | 7.970 | 7.830 | 7.940 | 7.786 | 20,782,591 |
| 2026-05-08 | 7.790 | 7.970 | 7.780 | 7.900 | 7.747 | 21,018,200 |
| 2026-05-07 | 7.790 | 7.880 | 7.770 | 7.810 | 7.659 | 19,245,385 |
| 2026-05-06 | 7.700 | 7.870 | 7.670 | 7.780 | 7.630 | 26,472,800 |
| 2026-04-30 | 7.740 | 7.760 | 7.600 | 7.620 | 7.473 | 17,898,600 |
| 2026-04-29 | 7.630 | 7.780 | 7.600 | 7.760 | 7.610 | 16,602,799 |
| 2026-04-28 | 7.600 | 7.680 | 7.570 | 7.660 | 7.512 | 14,580,328 |
| 2026-04-27 | 7.660 | 7.660 | 7.510 | 7.600 | 7.453 | 20,156,914 |
| 2026-04-24 | 7.800 | 7.830 | 7.670 | 7.700 | 7.551 | 20,861,667 |
| 2026-04-23 | 7.720 | 7.900 | 7.640 | 7.860 | 7.708 | 28,550,143 |
| 2026-04-22 | 7.750 | 7.890 | 7.710 | 7.730 | 7.581 | 28,557,073 |
| 2026-04-21 | 8.030 | 8.050 | 7.580 | 7.790 | 7.639 | 47,867,345 |
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.