Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.390 | 8.460 | 8.300 | 8.340 | 8.179 | 15,179,067 |
| 2025-10-21 | 8.260 | 8.410 | 8.230 | 8.410 | 8.247 | 19,210,941 |
| 2025-10-20 | 8.280 | 8.300 | 8.120 | 8.290 | 8.130 | 20,803,600 |
| 2025-10-17 | 8.380 | 8.440 | 8.200 | 8.200 | 8.041 | 26,213,999 |
| 2025-10-16 | 8.320 | 8.530 | 8.250 | 8.410 | 8.247 | 26,557,621 |
| 2025-10-15 | 8.270 | 8.350 | 8.190 | 8.320 | 8.159 | 25,753,900 |
| 2025-10-14 | 8.330 | 8.410 | 8.260 | 8.300 | 8.139 | 23,398,574 |
| 2025-10-13 | 8.150 | 8.320 | 8.090 | 8.310 | 8.149 | 29,928,933 |
| 2025-10-10 | 8.300 | 8.420 | 8.220 | 8.330 | 8.169 | 32,058,106 |
| 2025-10-09 | 8.080 | 8.320 | 8.050 | 8.320 | 8.159 | 33,729,632 |
| 2025-09-30 | 8.150 | 8.150 | 8.020 | 8.050 | 7.894 | 22,083,101 |
| 2025-09-29 | 8.100 | 8.160 | 8.020 | 8.150 | 7.992 | 26,430,472 |
| 2025-09-26 | 8.000 | 8.190 | 7.950 | 8.080 | 7.924 | 26,711,667 |
| 2025-09-25 | 7.980 | 8.080 | 7.910 | 8.020 | 7.865 | 22,942,900 |
| 2025-09-24 | 7.830 | 8.120 | 7.810 | 8.000 | 7.845 | 29,679,694 |
| 2025-09-23 | 7.730 | 7.880 | 7.690 | 7.880 | 7.728 | 28,383,035 |
| 2025-09-22 | 7.900 | 7.930 | 7.700 | 7.750 | 7.600 | 28,683,100 |
| 2025-09-19 | 7.940 | 7.980 | 7.850 | 7.890 | 7.737 | 22,639,924 |
| 2025-09-18 | 8.270 | 8.320 | 7.910 | 7.970 | 7.816 | 49,539,249 |
| 2025-09-17 | 7.780 | 8.440 | 7.720 | 8.210 | 8.051 | 64,318,189 |
| 2025-09-16 | 7.860 | 7.880 | 7.710 | 7.770 | 7.620 | 21,554,100 |
| 2025-09-15 | 8.000 | 8.040 | 7.820 | 7.870 | 7.718 | 23,354,375 |
| 2025-09-12 | 8.020 | 8.060 | 7.960 | 8.000 | 7.845 | 27,224,919 |
| 2025-09-11 | 7.920 | 7.980 | 7.850 | 7.980 | 7.826 | 27,637,541 |
| 2025-09-10 | 7.950 | 7.970 | 7.840 | 7.910 | 7.757 | 20,949,391 |
| 2025-09-09 | 7.820 | 7.980 | 7.760 | 7.930 | 7.777 | 35,740,657 |
| 2025-09-08 | 7.770 | 7.900 | 7.750 | 7.840 | 7.688 | 28,335,366 |
| 2025-09-05 | 7.570 | 7.740 | 7.530 | 7.730 | 7.581 | 30,699,523 |
| 2025-09-04 | 7.600 | 7.600 | 7.460 | 7.570 | 7.424 | 26,275,924 |
| 2025-09-03 | 7.750 | 7.850 | 7.560 | 7.580 | 7.433 | 29,501,773 |
| 2025-09-02 | 7.710 | 7.790 | 7.630 | 7.720 | 7.571 | 34,848,446 |
| 2025-09-01 | 7.790 | 7.810 | 7.650 | 7.690 | 7.541 | 33,960,024 |
| 2025-08-29 | 7.640 | 8.000 | 7.630 | 7.760 | 7.610 | 54,805,843 |
| 2025-08-28 | 7.630 | 7.700 | 7.510 | 7.650 | 7.502 | 31,229,122 |
| 2025-08-27 | 7.830 | 7.890 | 7.620 | 7.630 | 7.482 | 31,966,975 |
| 2025-08-26 | 7.960 | 7.990 | 7.800 | 7.810 | 7.659 | 39,878,955 |
| 2025-08-25 | 7.710 | 7.770 | 7.710 | 7.770 | 7.620 | 25,759,971 |
| 2025-08-22 | 7.720 | 7.750 | 7.560 | 7.690 | 7.541 | 25,503,768 |
| 2025-08-21 | 7.690 | 7.770 | 7.650 | 7.720 | 7.571 | 22,935,958 |
| 2025-08-20 | 7.580 | 7.630 | 7.550 | 7.630 | 7.482 | 11,830,358 |
| 2025-08-19 | 7.600 | 7.650 | 7.570 | 7.590 | 7.443 | 13,527,400 |
| 2025-08-18 | 7.560 | 7.650 | 7.550 | 7.590 | 7.443 | 22,461,003 |
| 2025-08-15 | 7.450 | 7.550 | 7.430 | 7.540 | 7.394 | 15,560,586 |
| 2025-08-14 | 7.550 | 7.570 | 7.410 | 7.410 | 7.267 | 16,025,231 |
| 2025-08-13 | 7.550 | 7.560 | 7.510 | 7.550 | 7.404 | 12,133,056 |
| 2025-08-12 | 7.510 | 7.550 | 7.480 | 7.550 | 7.404 | 13,787,300 |
| 2025-08-11 | 7.560 | 7.610 | 7.460 | 7.500 | 7.355 | 22,241,800 |
| 2025-08-08 | 7.510 | 7.620 | 7.500 | 7.580 | 7.433 | 18,047,180 |
| 2025-08-07 | 7.510 | 7.580 | 7.480 | 7.510 | 7.365 | 15,257,696 |
| 2025-08-06 | 7.480 | 7.520 | 7.420 | 7.510 | 7.365 | 15,900,600 |
| 2025-08-05 | 7.470 | 7.490 | 7.450 | 7.480 | 7.335 | 12,230,941 |
| 2025-08-04 | 7.430 | 7.470 | 7.400 | 7.460 | 7.316 | 8,601,382 |
| 2025-08-01 | 7.410 | 7.500 | 7.400 | 7.440 | 7.296 | 11,416,921 |
| 2025-07-31 | 7.600 | 7.610 | 7.400 | 7.420 | 7.277 | 21,358,500 |
| 2025-07-30 | 7.530 | 7.680 | 7.530 | 7.600 | 7.453 | 23,796,465 |
| 2025-07-29 | 7.580 | 7.600 | 7.480 | 7.530 | 7.384 | 12,582,934 |
| 2025-07-28 | 7.630 | 7.660 | 7.560 | 7.570 | 7.424 | 13,317,700 |
| 2025-07-25 | 7.670 | 7.740 | 7.610 | 7.620 | 7.473 | 20,296,100 |
| 2025-07-24 | 7.590 | 7.720 | 7.510 | 7.680 | 7.531 | 18,960,024 |
| 2025-07-23 | 7.690 | 7.720 | 7.580 | 7.590 | 7.443 | 15,739,208 |
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.