Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.380 | 7.400 | 7.230 | 7.300 | 7.064 | 11,286,141 |
| 2025-01-20 | 7.390 | 7.430 | 7.340 | 7.360 | 7.122 | 11,859,500 |
| 2025-01-17 | 7.310 | 7.380 | 7.280 | 7.370 | 7.132 | 8,090,200 |
| 2025-01-16 | 7.350 | 7.400 | 7.290 | 7.310 | 7.074 | 13,110,700 |
| 2025-01-15 | 7.260 | 7.340 | 7.220 | 7.280 | 7.045 | 10,769,600 |
| 2025-01-14 | 7.140 | 7.270 | 7.130 | 7.250 | 7.016 | 13,334,260 |
| 2025-01-13 | 7.090 | 7.140 | 7.050 | 7.120 | 6.890 | 9,349,260 |
| 2025-01-10 | 7.180 | 7.190 | 7.110 | 7.110 | 6.880 | 10,186,700 |
| 2025-01-09 | 7.260 | 7.270 | 7.160 | 7.170 | 6.938 | 12,310,758 |
| 2025-01-08 | 7.290 | 7.340 | 7.160 | 7.290 | 7.054 | 13,684,332 |
| 2025-01-07 | 7.340 | 7.370 | 7.180 | 7.300 | 7.064 | 17,002,610 |
| 2025-01-06 | 7.350 | 7.390 | 7.270 | 7.340 | 7.103 | 14,654,033 |
| 2025-01-03 | 7.430 | 7.540 | 7.310 | 7.350 | 7.112 | 17,397,065 |
| 2025-01-02 | 7.670 | 7.700 | 7.360 | 7.420 | 7.180 | 25,692,524 |
| 2024-12-31 | 7.820 | 7.860 | 7.670 | 7.670 | 7.422 | 22,068,677 |
| 2024-12-30 | 7.890 | 7.930 | 7.800 | 7.830 | 7.577 | 19,855,792 |
| 2024-12-27 | 7.820 | 7.940 | 7.770 | 7.920 | 7.664 | 23,375,578 |
| 2024-12-26 | 7.900 | 7.900 | 7.770 | 7.820 | 7.567 | 21,331,928 |
| 2024-12-25 | 7.930 | 7.980 | 7.850 | 7.910 | 7.654 | 18,318,557 |
| 2024-12-24 | 7.710 | 7.930 | 7.710 | 7.930 | 7.674 | 26,074,188 |
| 2024-12-23 | 7.770 | 7.900 | 7.720 | 7.750 | 7.499 | 28,261,149 |
| 2024-12-20 | 7.750 | 7.850 | 7.730 | 7.750 | 7.499 | 19,684,395 |
| 2024-12-19 | 7.840 | 7.850 | 7.670 | 7.740 | 7.490 | 30,460,295 |
| 2024-12-18 | 7.860 | 8.090 | 7.830 | 7.960 | 7.703 | 42,500,678 |
| 2024-12-17 | 7.910 | 7.960 | 7.710 | 7.820 | 7.567 | 22,002,302 |
| 2024-12-16 | 7.850 | 7.960 | 7.850 | 7.910 | 7.654 | 20,749,595 |
| 2024-12-13 | 8.000 | 8.270 | 7.810 | 7.830 | 7.577 | 44,159,261 |
| 2024-12-12 | 7.770 | 8.020 | 7.740 | 7.990 | 7.732 | 32,180,633 |
| 2024-12-11 | 7.630 | 7.770 | 7.630 | 7.760 | 7.509 | 17,876,392 |
| 2024-12-10 | 7.960 | 8.000 | 7.590 | 7.650 | 7.403 | 37,189,800 |
| 2024-12-09 | 7.810 | 7.870 | 7.750 | 7.810 | 7.558 | 14,232,600 |
| 2024-12-06 | 7.670 | 7.820 | 7.670 | 7.810 | 7.558 | 17,119,395 |
| 2024-12-05 | 7.700 | 7.750 | 7.650 | 7.670 | 7.422 | 12,176,800 |
| 2024-12-04 | 7.820 | 7.860 | 7.700 | 7.730 | 7.480 | 12,189,602 |
| 2024-12-03 | 7.750 | 7.890 | 7.680 | 7.850 | 7.596 | 20,664,762 |
| 2024-12-02 | 7.730 | 7.750 | 7.660 | 7.730 | 7.480 | 16,904,800 |
| 2024-11-29 | 7.670 | 7.740 | 7.630 | 7.710 | 7.461 | 16,822,368 |
| 2024-11-28 | 7.520 | 7.880 | 7.490 | 7.680 | 7.432 | 30,894,526 |
| 2024-11-27 | 7.420 | 7.570 | 7.240 | 7.550 | 7.306 | 19,543,682 |
| 2024-11-26 | 7.400 | 7.470 | 7.360 | 7.380 | 7.141 | 9,659,730 |
| 2024-11-25 | 7.350 | 7.530 | 7.280 | 7.450 | 7.209 | 16,382,600 |
| 2024-11-22 | 7.600 | 7.650 | 7.330 | 7.340 | 7.103 | 19,683,700 |
| 2024-11-21 | 7.600 | 7.640 | 7.550 | 7.610 | 7.364 | 10,760,270 |
| 2024-11-20 | 7.560 | 7.620 | 7.510 | 7.620 | 7.374 | 13,219,102 |
| 2024-11-19 | 7.610 | 7.670 | 7.460 | 7.570 | 7.325 | 22,334,668 |
| 2024-11-18 | 7.530 | 7.780 | 7.480 | 7.610 | 7.364 | 30,989,041 |
| 2024-11-15 | 7.550 | 7.620 | 7.460 | 7.470 | 7.229 | 12,421,434 |
| 2024-11-14 | 7.690 | 7.730 | 7.540 | 7.560 | 7.316 | 14,002,685 |
| 2024-11-13 | 7.700 | 7.770 | 7.620 | 7.690 | 7.441 | 17,343,913 |
| 2024-11-12 | 7.870 | 7.900 | 7.670 | 7.750 | 7.499 | 26,641,346 |
| 2024-11-11 | 7.850 | 7.950 | 7.800 | 7.890 | 7.635 | 17,375,812 |
| 2024-11-08 | 8.030 | 8.080 | 7.870 | 7.900 | 7.645 | 22,060,661 |
| 2024-11-07 | 7.800 | 7.990 | 7.760 | 7.990 | 7.732 | 24,271,313 |
| 2024-11-06 | 7.940 | 7.980 | 7.800 | 7.840 | 7.587 | 25,165,500 |
| 2024-11-05 | 7.910 | 7.990 | 7.850 | 7.950 | 7.693 | 25,127,065 |
| 2024-11-04 | 7.790 | 7.910 | 7.740 | 7.910 | 7.654 | 20,731,387 |
| 2024-11-01 | 7.690 | 7.850 | 7.610 | 7.750 | 7.499 | 22,982,824 |
| 2024-10-31 | 7.580 | 7.760 | 7.580 | 7.720 | 7.470 | 19,838,502 |
| 2024-10-30 | 7.580 | 7.650 | 7.490 | 7.580 | 7.335 | 12,545,630 |
| 2024-10-29 | 7.880 | 7.900 | 7.570 | 7.600 | 7.354 | 15,954,017 |
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.