Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.550 | 7.760 | 7.550 | 7.710 | 7.461 | 23,843,616 |
| 2025-04-23 | 7.550 | 7.590 | 7.490 | 7.540 | 7.296 | 10,091,700 |
| 2025-04-22 | 7.560 | 7.630 | 7.530 | 7.570 | 7.325 | 11,494,900 |
| 2025-04-21 | 7.430 | 7.580 | 7.410 | 7.580 | 7.335 | 10,165,000 |
| 2025-04-18 | 7.480 | 7.480 | 7.390 | 7.430 | 7.190 | 11,677,100 |
| 2025-04-17 | 7.350 | 7.520 | 7.320 | 7.500 | 7.258 | 19,567,858 |
| 2025-04-16 | 7.330 | 7.470 | 7.310 | 7.370 | 7.132 | 17,062,951 |
| 2025-04-15 | 7.320 | 7.340 | 7.250 | 7.320 | 7.083 | 10,234,774 |
| 2025-04-14 | 7.250 | 7.340 | 7.230 | 7.310 | 7.074 | 14,593,594 |
| 2025-04-11 | 7.210 | 7.280 | 7.170 | 7.230 | 6.996 | 14,397,355 |
| 2025-04-10 | 7.200 | 7.360 | 7.150 | 7.260 | 7.025 | 19,654,734 |
| 2025-04-09 | 7.070 | 7.170 | 6.950 | 7.150 | 6.919 | 24,821,862 |
| 2025-04-08 | 7.050 | 7.170 | 6.960 | 7.160 | 6.929 | 29,634,098 |
| 2025-04-07 | 7.600 | 7.600 | 7.040 | 7.040 | 6.812 | 34,179,303 |
| 2025-04-03 | 7.730 | 7.850 | 7.720 | 7.820 | 7.567 | 10,606,034 |
| 2025-04-02 | 7.810 | 7.820 | 7.750 | 7.760 | 7.509 | 10,111,134 |
| 2025-04-01 | 7.650 | 7.870 | 7.640 | 7.840 | 7.587 | 19,822,248 |
| 2025-03-31 | 7.620 | 7.750 | 7.590 | 7.630 | 7.383 | 14,008,639 |
| 2025-03-28 | 7.650 | 7.710 | 7.580 | 7.620 | 7.374 | 9,705,800 |
| 2025-03-27 | 7.770 | 7.790 | 7.660 | 7.670 | 7.422 | 17,041,874 |
| 2025-03-26 | 7.800 | 7.860 | 7.720 | 7.760 | 7.509 | 21,794,502 |
| 2025-03-25 | 7.710 | 7.820 | 7.650 | 7.790 | 7.538 | 23,823,434 |
| 2025-03-24 | 7.590 | 7.730 | 7.580 | 7.690 | 7.441 | 19,445,000 |
| 2025-03-21 | 7.570 | 7.690 | 7.540 | 7.600 | 7.354 | 15,118,100 |
| 2025-03-20 | 7.570 | 7.650 | 7.520 | 7.590 | 7.345 | 18,011,825 |
| 2025-03-19 | 7.410 | 7.560 | 7.400 | 7.550 | 7.306 | 17,229,551 |
| 2025-03-18 | 7.490 | 7.510 | 7.400 | 7.440 | 7.199 | 10,406,355 |
| 2025-03-17 | 7.500 | 7.550 | 7.480 | 7.480 | 7.238 | 11,349,608 |
| 2025-03-14 | 7.480 | 7.520 | 7.430 | 7.500 | 7.258 | 15,357,205 |
| 2025-03-13 | 7.390 | 7.500 | 7.350 | 7.490 | 7.248 | 21,895,167 |
| 2025-03-12 | 7.270 | 7.440 | 7.270 | 7.400 | 7.161 | 28,705,195 |
| 2025-03-11 | 7.190 | 7.190 | 7.140 | 7.190 | 6.958 | 9,395,600 |
| 2025-03-10 | 7.220 | 7.250 | 7.170 | 7.210 | 6.977 | 8,370,468 |
| 2025-03-07 | 7.190 | 7.250 | 7.150 | 7.230 | 6.996 | 11,920,976 |
| 2025-03-06 | 7.150 | 7.190 | 7.120 | 7.190 | 6.958 | 11,593,756 |
| 2025-03-05 | 7.180 | 7.190 | 7.120 | 7.140 | 6.909 | 9,347,027 |
| 2025-03-04 | 7.150 | 7.190 | 7.120 | 7.170 | 6.938 | 7,580,371 |
| 2025-03-03 | 7.150 | 7.250 | 7.130 | 7.160 | 6.929 | 11,993,718 |
| 2025-02-28 | 7.220 | 7.260 | 7.130 | 7.140 | 6.909 | 9,591,800 |
| 2025-02-27 | 7.270 | 7.280 | 7.180 | 7.230 | 6.996 | 8,543,751 |
| 2025-02-26 | 7.180 | 7.250 | 7.160 | 7.250 | 7.016 | 10,362,652 |
| 2025-02-25 | 7.240 | 7.260 | 7.150 | 7.170 | 6.938 | 11,903,899 |
| 2025-02-24 | 7.230 | 7.360 | 7.220 | 7.270 | 7.035 | 12,272,141 |
| 2025-02-21 | 7.270 | 7.280 | 7.210 | 7.240 | 7.006 | 9,574,550 |
| 2025-02-20 | 7.330 | 7.330 | 7.240 | 7.260 | 7.025 | 9,446,100 |
| 2025-02-19 | 7.360 | 7.380 | 7.300 | 7.330 | 7.093 | 10,708,538 |
| 2025-02-18 | 7.390 | 7.460 | 7.350 | 7.360 | 7.122 | 14,773,900 |
| 2025-02-17 | 7.380 | 7.410 | 7.280 | 7.390 | 7.151 | 12,542,400 |
| 2025-02-14 | 7.410 | 7.430 | 7.360 | 7.380 | 7.141 | 8,354,100 |
| 2025-02-13 | 7.420 | 7.490 | 7.390 | 7.420 | 7.180 | 14,340,600 |
| 2025-02-12 | 7.410 | 7.430 | 7.360 | 7.420 | 7.180 | 9,821,500 |
| 2025-02-11 | 7.450 | 7.470 | 7.390 | 7.420 | 7.180 | 11,096,454 |
| 2025-02-10 | 7.440 | 7.490 | 7.410 | 7.450 | 7.209 | 15,887,042 |
| 2025-02-07 | 7.390 | 7.500 | 7.350 | 7.460 | 7.219 | 21,873,700 |
| 2025-02-06 | 7.300 | 7.370 | 7.250 | 7.360 | 7.122 | 13,427,800 |
| 2025-02-05 | 7.530 | 7.530 | 7.290 | 7.310 | 7.074 | 17,447,500 |
| 2025-01-27 | 7.380 | 7.500 | 7.320 | 7.450 | 7.209 | 18,919,172 |
| 2025-01-24 | 7.320 | 7.340 | 7.260 | 7.300 | 7.064 | 11,945,828 |
| 2025-01-23 | 7.330 | 7.430 | 7.300 | 7.340 | 7.103 | 13,446,138 |
| 2025-01-22 | 7.300 | 7.320 | 7.230 | 7.280 | 7.045 | 6,373,935 |
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.