Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.630 | 7.710 | 7.570 | 7.710 | 7.561 | 21,755,162 |
| 2025-07-21 | 7.530 | 7.640 | 7.520 | 7.630 | 7.482 | 16,772,026 |
| 2025-07-18 | 7.470 | 7.530 | 7.440 | 7.520 | 7.375 | 12,696,651 |
| 2025-07-17 | 7.570 | 7.600 | 7.500 | 7.550 | 7.306 | 14,578,099 |
| 2025-07-16 | 7.610 | 7.630 | 7.520 | 7.570 | 7.325 | 14,358,800 |
| 2025-07-15 | 7.750 | 7.790 | 7.570 | 7.610 | 7.364 | 19,719,643 |
| 2025-07-14 | 7.700 | 7.860 | 7.680 | 7.780 | 7.528 | 23,051,100 |
| 2025-07-11 | 7.700 | 7.720 | 7.620 | 7.660 | 7.412 | 16,997,918 |
| 2025-07-10 | 7.690 | 7.770 | 7.650 | 7.710 | 7.461 | 18,203,394 |
| 2025-07-09 | 7.760 | 7.810 | 7.610 | 7.650 | 7.403 | 23,333,023 |
| 2025-07-08 | 7.660 | 7.770 | 7.620 | 7.760 | 7.509 | 42,346,303 |
| 2025-07-07 | 7.570 | 7.660 | 7.510 | 7.630 | 7.383 | 29,110,407 |
| 2025-07-04 | 7.420 | 7.480 | 7.410 | 7.460 | 7.219 | 12,409,016 |
| 2025-07-03 | 7.420 | 7.440 | 7.380 | 7.420 | 7.180 | 9,826,544 |
| 2025-07-02 | 7.370 | 7.420 | 7.330 | 7.420 | 7.180 | 11,170,998 |
| 2025-07-01 | 7.340 | 7.400 | 7.320 | 7.370 | 7.132 | 11,799,214 |
| 2025-06-30 | 7.360 | 7.370 | 7.300 | 7.330 | 7.093 | 9,387,341 |
| 2025-06-27 | 7.350 | 7.410 | 7.330 | 7.360 | 7.122 | 12,691,603 |
| 2025-06-26 | 7.370 | 7.400 | 7.340 | 7.340 | 7.103 | 10,477,667 |
| 2025-06-25 | 7.300 | 7.370 | 7.280 | 7.370 | 7.132 | 14,519,028 |
| 2025-06-24 | 7.250 | 7.310 | 7.220 | 7.290 | 7.054 | 11,588,000 |
| 2025-06-23 | 7.230 | 7.250 | 7.160 | 7.220 | 6.987 | 12,306,579 |
| 2025-06-20 | 7.280 | 7.310 | 7.230 | 7.250 | 7.016 | 9,178,559 |
| 2025-06-19 | 7.370 | 7.390 | 7.240 | 7.280 | 7.045 | 14,225,900 |
| 2025-06-18 | 7.390 | 7.440 | 7.360 | 7.400 | 7.161 | 8,091,406 |
| 2025-06-17 | 7.380 | 7.430 | 7.350 | 7.420 | 7.180 | 10,508,086 |
| 2025-06-16 | 7.440 | 7.470 | 7.340 | 7.370 | 7.132 | 18,360,346 |
| 2025-06-13 | 7.450 | 7.530 | 7.440 | 7.460 | 7.219 | 18,375,426 |
| 2025-06-12 | 7.510 | 7.510 | 7.440 | 7.460 | 7.219 | 11,521,100 |
| 2025-06-11 | 7.470 | 7.540 | 7.440 | 7.500 | 7.258 | 11,293,022 |
| 2025-06-10 | 7.480 | 7.540 | 7.430 | 7.470 | 7.229 | 18,211,434 |
| 2025-06-09 | 7.500 | 7.510 | 7.460 | 7.480 | 7.238 | 9,711,506 |
| 2025-06-06 | 7.470 | 7.530 | 7.430 | 7.480 | 7.238 | 10,922,700 |
| 2025-06-05 | 7.490 | 7.520 | 7.450 | 7.460 | 7.219 | 12,801,846 |
| 2025-06-04 | 7.490 | 7.510 | 7.460 | 7.490 | 7.248 | 10,897,922 |
| 2025-06-03 | 7.540 | 7.560 | 7.430 | 7.480 | 7.238 | 20,182,295 |
| 2025-05-30 | 7.780 | 7.790 | 7.570 | 7.570 | 7.325 | 22,656,300 |
| 2025-05-29 | 7.580 | 7.830 | 7.550 | 7.730 | 7.480 | 36,852,076 |
| 2025-05-28 | 7.620 | 7.700 | 7.500 | 7.520 | 7.277 | 23,857,000 |
| 2025-05-27 | 7.450 | 7.580 | 7.440 | 7.560 | 7.316 | 26,012,000 |
| 2025-05-26 | 7.390 | 7.450 | 7.380 | 7.410 | 7.170 | 8,116,593 |
| 2025-05-23 | 7.460 | 7.500 | 7.360 | 7.380 | 7.141 | 13,498,500 |
| 2025-05-22 | 7.570 | 7.590 | 7.450 | 7.470 | 7.229 | 11,557,500 |
| 2025-05-21 | 7.540 | 7.620 | 7.540 | 7.590 | 7.345 | 13,138,519 |
| 2025-05-20 | 7.520 | 7.550 | 7.480 | 7.530 | 7.287 | 9,642,600 |
| 2025-05-19 | 7.420 | 7.510 | 7.410 | 7.500 | 7.258 | 9,816,403 |
| 2025-05-16 | 7.480 | 7.530 | 7.410 | 7.430 | 7.190 | 10,641,736 |
| 2025-05-15 | 7.540 | 7.620 | 7.480 | 7.490 | 7.248 | 11,945,400 |
| 2025-05-14 | 7.540 | 7.560 | 7.450 | 7.550 | 7.306 | 11,777,800 |
| 2025-05-13 | 7.600 | 7.600 | 7.510 | 7.540 | 7.296 | 10,119,550 |
| 2025-05-12 | 7.480 | 7.570 | 7.430 | 7.570 | 7.325 | 14,369,647 |
| 2025-05-09 | 7.420 | 7.520 | 7.400 | 7.480 | 7.238 | 16,645,500 |
| 2025-05-08 | 7.390 | 7.460 | 7.320 | 7.410 | 7.170 | 12,223,000 |
| 2025-05-07 | 7.430 | 7.470 | 7.380 | 7.410 | 7.170 | 16,099,044 |
| 2025-05-06 | 7.380 | 7.390 | 7.330 | 7.390 | 7.151 | 16,369,856 |
| 2025-04-30 | 7.440 | 7.450 | 7.340 | 7.340 | 7.103 | 12,452,900 |
| 2025-04-29 | 7.600 | 7.620 | 7.390 | 7.430 | 7.190 | 21,067,100 |
| 2025-04-28 | 7.680 | 7.700 | 7.460 | 7.630 | 7.383 | 27,229,117 |
| 2025-04-25 | 7.690 | 7.800 | 7.670 | 7.790 | 7.538 | 18,856,405 |
| 2025-04-24 | 7.550 | 7.760 | 7.550 | 7.710 | 7.461 | 23,843,616 |
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.