Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.010 | 8.140 | 8.000 | 8.090 | 7.934 | 15,134,515 |
| 2026-04-17 | 8.080 | 8.130 | 8.020 | 8.030 | 7.875 | 10,091,303 |
| 2026-04-16 | 8.030 | 8.110 | 8.010 | 8.080 | 7.924 | 11,054,616 |
| 2026-04-15 | 8.100 | 8.120 | 8.020 | 8.040 | 7.885 | 13,502,600 |
| 2026-04-14 | 8.080 | 8.150 | 7.990 | 8.060 | 7.904 | 12,832,500 |
| 2026-04-13 | 8.000 | 8.120 | 8.000 | 8.070 | 7.914 | 13,230,900 |
| 2026-04-10 | 8.090 | 8.110 | 8.000 | 8.040 | 7.885 | 13,581,100 |
| 2026-04-09 | 8.140 | 8.200 | 8.010 | 8.050 | 7.894 | 14,654,000 |
| 2026-04-08 | 7.930 | 8.250 | 7.930 | 8.220 | 8.061 | 28,307,202 |
| 2026-04-07 | 7.850 | 7.880 | 7.770 | 7.840 | 7.688 | 14,031,795 |
| 2026-04-03 | 8.120 | 8.130 | 7.770 | 7.830 | 7.679 | 21,075,484 |
| 2026-04-02 | 8.170 | 8.230 | 8.000 | 8.080 | 7.924 | 20,238,800 |
| 2026-04-01 | 8.280 | 8.300 | 8.120 | 8.200 | 8.041 | 18,174,151 |
| 2026-03-31 | 8.470 | 8.470 | 8.140 | 8.180 | 8.022 | 25,212,077 |
| 2026-03-30 | 8.750 | 8.770 | 8.350 | 8.470 | 8.306 | 38,139,499 |
| 2026-03-27 | 8.660 | 8.910 | 8.540 | 8.860 | 8.689 | 43,099,991 |
| 2026-03-26 | 8.680 | 8.780 | 8.590 | 8.740 | 8.571 | 43,035,032 |
| 2026-03-25 | 8.330 | 8.740 | 8.290 | 8.660 | 8.493 | 44,497,994 |
| 2026-03-24 | 8.060 | 8.360 | 7.980 | 8.360 | 8.198 | 33,671,937 |
| 2026-03-23 | 8.280 | 8.310 | 7.930 | 7.980 | 7.826 | 35,091,400 |
| 2026-03-20 | 8.320 | 8.510 | 8.260 | 8.310 | 8.149 | 27,786,841 |
| 2026-03-19 | 8.290 | 8.430 | 8.270 | 8.290 | 8.130 | 20,641,400 |
| 2026-03-18 | 8.350 | 8.490 | 8.280 | 8.350 | 8.189 | 27,472,117 |
| 2026-03-17 | 8.410 | 8.500 | 8.300 | 8.330 | 8.169 | 21,717,697 |
| 2026-03-16 | 8.560 | 8.580 | 8.370 | 8.440 | 8.277 | 28,146,562 |
| 2026-03-13 | 8.620 | 8.660 | 8.550 | 8.580 | 8.414 | 35,673,518 |
| 2026-03-12 | 8.590 | 8.850 | 8.560 | 8.800 | 8.630 | 46,476,085 |
| 2026-03-11 | 8.440 | 8.610 | 8.300 | 8.590 | 8.424 | 34,576,598 |
| 2026-03-10 | 8.240 | 8.520 | 8.210 | 8.430 | 8.267 | 39,461,507 |
| 2026-03-09 | 8.320 | 8.360 | 8.200 | 8.220 | 8.061 | 23,294,000 |
| 2026-03-06 | 8.160 | 8.320 | 8.110 | 8.280 | 8.120 | 20,855,465 |
| 2026-03-05 | 8.220 | 8.260 | 8.130 | 8.180 | 8.022 | 21,367,565 |
| 2026-03-04 | 8.120 | 8.230 | 8.050 | 8.130 | 7.973 | 25,951,578 |
| 2026-03-03 | 8.310 | 8.400 | 8.160 | 8.180 | 8.022 | 33,075,715 |
| 2026-03-02 | 8.180 | 8.390 | 8.160 | 8.340 | 8.179 | 36,244,867 |
| 2026-02-27 | 8.060 | 8.310 | 8.030 | 8.240 | 8.081 | 35,513,333 |
| 2026-02-26 | 7.950 | 8.090 | 7.940 | 8.030 | 7.875 | 20,206,102 |
| 2026-02-25 | 7.890 | 8.030 | 7.880 | 7.940 | 7.786 | 19,823,250 |
| 2026-02-24 | 7.730 | 7.900 | 7.700 | 7.880 | 7.728 | 22,690,283 |
| 2026-02-13 | 7.820 | 7.840 | 7.660 | 7.670 | 7.522 | 15,628,800 |
| 2026-02-12 | 7.820 | 7.850 | 7.740 | 7.820 | 7.669 | 15,530,212 |
| 2026-02-11 | 7.750 | 7.810 | 7.740 | 7.790 | 7.639 | 13,090,002 |
| 2026-02-10 | 7.750 | 7.790 | 7.720 | 7.760 | 7.610 | 14,133,755 |
| 2026-02-09 | 7.730 | 7.770 | 7.680 | 7.760 | 7.610 | 14,132,458 |
| 2026-02-06 | 7.650 | 7.750 | 7.620 | 7.700 | 7.551 | 14,928,100 |
| 2026-02-05 | 7.710 | 7.750 | 7.660 | 7.680 | 7.531 | 16,191,902 |
| 2026-02-04 | 7.590 | 7.760 | 7.560 | 7.740 | 7.590 | 21,572,865 |
| 2026-02-03 | 7.630 | 7.650 | 7.520 | 7.580 | 7.433 | 13,813,824 |
| 2026-02-02 | 7.710 | 7.810 | 7.550 | 7.560 | 7.414 | 23,361,136 |
| 2026-01-30 | 7.720 | 7.770 | 7.600 | 7.720 | 7.571 | 18,710,849 |
| 2026-01-29 | 7.750 | 7.770 | 7.670 | 7.730 | 7.581 | 14,622,884 |
| 2026-01-28 | 7.660 | 7.790 | 7.630 | 7.760 | 7.610 | 16,564,650 |
| 2026-01-27 | 7.780 | 7.780 | 7.590 | 7.680 | 7.531 | 18,967,630 |
| 2026-01-26 | 7.770 | 7.800 | 7.690 | 7.790 | 7.639 | 19,082,277 |
| 2026-01-23 | 7.760 | 7.820 | 7.740 | 7.780 | 7.630 | 17,483,082 |
| 2026-01-22 | 7.760 | 7.790 | 7.730 | 7.770 | 7.620 | 11,501,066 |
| 2026-01-21 | 7.780 | 7.810 | 7.720 | 7.760 | 7.610 | 15,832,756 |
| 2026-01-20 | 7.700 | 7.820 | 7.660 | 7.800 | 7.649 | 28,638,114 |
| 2026-01-19 | 7.540 | 7.690 | 7.540 | 7.680 | 7.531 | 19,786,885 |
| 2026-01-16 | 7.660 | 7.720 | 7.500 | 7.580 | 7.433 | 29,457,509 |
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.