Jiangsu Guoxin Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.130	6.180	5.990	6.120	5.770	6,030,800
2022-01-28	6.180	6.200	6.100	6.110	5.760	2,520,428
2022-01-27	6.160	6.200	6.090	6.120	5.770	2,309,056
2022-01-26	6.080	6.220	6.080	6.150	5.798	2,851,029
2022-01-25	6.310	6.340	6.040	6.050	5.704	4,146,500
2022-01-24	6.400	6.410	6.260	6.290	5.930	2,975,022
2022-01-21	6.580	6.600	6.430	6.460	6.090	3,134,627
2022-01-20	6.610	6.660	6.540	6.580	6.203	2,292,074
2022-01-19	6.630	6.640	6.530	6.610	6.231	2,881,461
2022-01-18	6.520	6.690	6.500	6.610	6.231	3,633,389
2022-01-17	6.500	6.550	6.480	6.510	6.137	1,940,314
2022-01-14	6.670	6.700	6.480	6.480	6.109	3,904,416
2022-01-13	6.660	6.720	6.630	6.660	6.279	3,054,285
2022-01-12	6.640	6.710	6.610	6.660	6.279	2,675,115
2022-01-11	6.670	6.750	6.630	6.640	6.260	3,980,768
2022-01-10	6.630	6.750	6.530	6.680	6.297	4,638,626
2022-01-07	6.760	6.780	6.620	6.630	6.250	4,088,069
2022-01-06	6.760	6.780	6.700	6.760	6.373	4,119,045
2022-01-05	6.950	6.970	6.710	6.750	6.363	6,169,900
2022-01-04	7.030	7.090	6.900	6.940	6.543	9,313,300
2021-12-31	7.020	7.140	6.960	7.000	6.599	6,156,388
2021-12-30	6.910	7.080	6.850	7.020	6.618	5,745,041
2021-12-29	6.860	6.930	6.720	6.870	6.477	5,724,739
2021-12-28	7.090	7.120	6.850	6.910	6.514	6,971,590
2021-12-27	6.920	7.230	6.920	7.120	6.712	9,799,172
2021-12-24	6.800	7.440	6.800	7.020	6.618	16,456,864
2021-12-23	6.630	6.820	6.630	6.800	6.411	7,113,017
2021-12-22	6.730	6.800	6.600	6.610	6.231	4,381,296
2021-12-21	6.600	6.730	6.550	6.730	6.345	4,179,927
2021-12-20	6.860	6.910	6.590	6.600	6.222	6,463,364
2021-12-17	6.700	6.830	6.630	6.790	6.401	7,224,770
2021-12-16	6.620	6.710	6.600	6.680	6.297	4,211,117
2021-12-15	6.440	6.740	6.430	6.630	6.250	7,130,737
2021-12-14	6.400	6.470	6.350	6.440	6.071	2,802,088
2021-12-13	6.400	6.520	6.400	6.430	6.062	3,471,738
2021-12-10	6.440	6.490	6.370	6.400	6.033	2,919,485
2021-12-09	6.370	6.510	6.370	6.450	6.081	3,056,536
2021-12-08	6.390	6.440	6.350	6.410	6.043	3,760,587
2021-12-07	6.310	6.390	6.260	6.370	6.005	3,561,233
2021-12-06	6.340	6.440	6.270	6.300	5.939	3,626,388
2021-12-03	6.240	6.380	6.210	6.340	5.977	4,456,926
2021-12-02	6.250	6.270	6.210	6.230	5.873	2,121,304
2021-12-01	6.160	6.270	6.150	6.260	5.901	3,496,117
2021-11-30	6.200	6.240	6.150	6.180	5.826	2,975,611
2021-11-29	6.110	6.240	6.050	6.180	5.826	3,361,481
2021-11-26	6.250	6.280	6.160	6.160	5.807	2,679,800
2021-11-25	6.250	6.290	6.200	6.220	5.864	3,447,974
2021-11-24	6.220	6.290	6.160	6.230	5.873	3,158,217
2021-11-23	6.170	6.190	6.130	6.170	5.817	2,114,580
2021-11-22	6.180	6.220	6.150	6.160	5.807	2,481,974
2021-11-19	6.210	6.230	6.120	6.200	5.845	2,429,958
2021-11-18	6.150	6.250	6.120	6.200	5.845	3,273,779
2021-11-17	6.120	6.170	6.080	6.140	5.788	3,011,886
2021-11-16	6.160	6.170	6.090	6.110	5.760	2,991,218
2021-11-15	6.110	6.130	6.040	6.120	5.770	2,246,483
2021-11-12	6.110	6.140	6.050	6.110	5.760	2,505,163
2021-11-11	6.020	6.110	5.980	6.110	5.760	3,493,514
2021-11-10	6.100	6.110	5.930	6.020	5.675	4,212,784
2021-11-09	6.040	6.150	6.040	6.070	5.722	4,152,494
2021-11-08	5.970	6.050	5.950	6.050	5.704	2,452,692

← NewerPage 20 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.