Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.660 | 7.720 | 7.500 | 7.580 | 7.433 | 29,457,509 |
| 2026-01-15 | 7.490 | 7.570 | 7.450 | 7.560 | 7.414 | 16,882,202 |
| 2026-01-14 | 7.510 | 7.580 | 7.450 | 7.490 | 7.345 | 27,078,491 |
| 2026-01-13 | 7.530 | 7.560 | 7.480 | 7.530 | 7.384 | 19,491,250 |
| 2026-01-12 | 7.540 | 7.540 | 7.460 | 7.530 | 7.384 | 20,122,700 |
| 2026-01-09 | 7.490 | 7.520 | 7.460 | 7.520 | 7.375 | 14,715,503 |
| 2026-01-08 | 7.480 | 7.510 | 7.440 | 7.480 | 7.335 | 17,481,207 |
| 2026-01-07 | 7.520 | 7.560 | 7.470 | 7.470 | 7.326 | 13,903,803 |
| 2026-01-06 | 7.430 | 7.520 | 7.420 | 7.510 | 7.365 | 18,545,999 |
| 2026-01-05 | 7.410 | 7.440 | 7.390 | 7.440 | 7.296 | 15,741,974 |
| 2025-12-31 | 7.420 | 7.450 | 7.380 | 7.390 | 7.247 | 13,422,300 |
| 2025-12-30 | 7.500 | 7.500 | 7.370 | 7.420 | 7.277 | 19,651,178 |
| 2025-12-29 | 7.750 | 7.770 | 7.510 | 7.530 | 7.384 | 32,735,103 |
| 2025-12-26 | 7.760 | 7.790 | 7.730 | 7.760 | 7.610 | 18,696,741 |
| 2025-12-25 | 7.780 | 7.790 | 7.750 | 7.760 | 7.610 | 15,955,600 |
| 2025-12-24 | 7.800 | 7.820 | 7.750 | 7.770 | 7.620 | 15,735,303 |
| 2025-12-23 | 7.770 | 7.910 | 7.770 | 7.800 | 7.649 | 16,096,899 |
| 2025-12-22 | 7.770 | 7.810 | 7.750 | 7.770 | 7.620 | 10,709,900 |
| 2025-12-19 | 7.770 | 7.800 | 7.730 | 7.780 | 7.630 | 11,499,960 |
| 2025-12-18 | 7.740 | 7.770 | 7.710 | 7.740 | 7.590 | 10,715,695 |
| 2025-12-17 | 7.680 | 7.780 | 7.630 | 7.750 | 7.600 | 12,577,472 |
| 2025-12-16 | 7.890 | 7.890 | 7.670 | 7.710 | 7.561 | 15,290,360 |
| 2025-12-15 | 7.820 | 7.930 | 7.820 | 7.860 | 7.708 | 10,532,903 |
| 2025-12-12 | 7.790 | 7.850 | 7.780 | 7.820 | 7.669 | 13,338,400 |
| 2025-12-11 | 7.800 | 7.870 | 7.760 | 7.770 | 7.620 | 8,763,425 |
| 2025-12-10 | 7.770 | 7.820 | 7.730 | 7.800 | 7.649 | 8,359,401 |
| 2025-12-09 | 7.860 | 7.900 | 7.770 | 7.770 | 7.620 | 9,780,700 |
| 2025-12-08 | 7.950 | 7.960 | 7.870 | 7.880 | 7.728 | 10,816,846 |
| 2025-12-05 | 7.890 | 7.940 | 7.860 | 7.910 | 7.757 | 9,068,400 |
| 2025-12-04 | 7.910 | 7.930 | 7.860 | 7.900 | 7.747 | 8,194,251 |
| 2025-12-03 | 7.900 | 7.950 | 7.890 | 7.910 | 7.757 | 10,768,000 |
| 2025-12-02 | 7.800 | 7.940 | 7.770 | 7.900 | 7.747 | 18,660,713 |
| 2025-12-01 | 7.770 | 7.830 | 7.760 | 7.800 | 7.649 | 11,055,030 |
| 2025-11-28 | 7.760 | 7.780 | 7.700 | 7.770 | 7.620 | 8,078,605 |
| 2025-11-27 | 7.760 | 7.830 | 7.740 | 7.760 | 7.610 | 8,602,166 |
| 2025-11-26 | 7.760 | 7.800 | 7.740 | 7.760 | 7.610 | 9,574,771 |
| 2025-11-25 | 7.740 | 7.810 | 7.720 | 7.760 | 7.610 | 13,579,900 |
| 2025-11-24 | 7.750 | 7.780 | 7.690 | 7.710 | 7.561 | 13,191,600 |
| 2025-11-21 | 7.850 | 7.880 | 7.710 | 7.730 | 7.581 | 22,240,559 |
| 2025-11-20 | 7.920 | 7.960 | 7.860 | 7.890 | 7.737 | 13,546,500 |
| 2025-11-19 | 7.940 | 7.960 | 7.830 | 7.900 | 7.747 | 13,675,700 |
| 2025-11-18 | 8.020 | 8.040 | 7.910 | 7.940 | 7.786 | 14,133,225 |
| 2025-11-17 | 8.100 | 8.100 | 8.000 | 8.030 | 7.875 | 17,284,436 |
| 2025-11-14 | 8.190 | 8.210 | 8.090 | 8.100 | 7.943 | 16,157,794 |
| 2025-11-13 | 8.170 | 8.220 | 8.130 | 8.210 | 8.051 | 16,483,125 |
| 2025-11-12 | 8.230 | 8.280 | 8.150 | 8.170 | 8.012 | 17,409,000 |
| 2025-11-11 | 8.370 | 8.390 | 8.230 | 8.260 | 8.100 | 21,162,921 |
| 2025-11-10 | 8.360 | 8.400 | 8.310 | 8.360 | 8.198 | 15,300,700 |
| 2025-11-07 | 8.400 | 8.480 | 8.370 | 8.370 | 8.208 | 19,105,799 |
| 2025-11-06 | 8.290 | 8.500 | 8.270 | 8.430 | 8.267 | 32,054,701 |
| 2025-11-05 | 8.220 | 8.380 | 8.170 | 8.320 | 8.159 | 20,906,851 |
| 2025-11-04 | 8.340 | 8.420 | 8.250 | 8.280 | 8.120 | 16,992,700 |
| 2025-11-03 | 8.260 | 8.390 | 8.200 | 8.380 | 8.218 | 16,867,800 |
| 2025-10-31 | 8.350 | 8.350 | 8.200 | 8.230 | 8.071 | 21,662,660 |
| 2025-10-30 | 8.390 | 8.440 | 8.310 | 8.320 | 8.159 | 22,457,332 |
| 2025-10-29 | 8.370 | 8.440 | 8.300 | 8.430 | 8.267 | 21,840,221 |
| 2025-10-28 | 8.530 | 8.560 | 8.370 | 8.400 | 8.238 | 24,266,108 |
| 2025-10-27 | 8.380 | 8.700 | 8.350 | 8.520 | 8.355 | 38,309,527 |
| 2025-10-24 | 8.470 | 8.530 | 8.310 | 8.350 | 8.189 | 31,585,402 |
| 2025-10-23 | 8.330 | 8.580 | 8.290 | 8.560 | 8.394 | 29,459,267 |
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.