Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.710 | 7.880 | 7.640 | 7.850 | 7.596 | 15,099,475 |
| 2024-10-25 | 7.560 | 7.700 | 7.530 | 7.700 | 7.451 | 12,772,750 |
| 2024-10-24 | 7.540 | 7.560 | 7.480 | 7.540 | 7.296 | 8,877,960 |
| 2024-10-23 | 7.580 | 7.670 | 7.500 | 7.580 | 7.335 | 13,246,893 |
| 2024-10-22 | 7.430 | 7.600 | 7.430 | 7.590 | 7.345 | 11,829,028 |
| 2024-10-21 | 7.560 | 7.560 | 7.400 | 7.430 | 7.190 | 13,112,214 |
| 2024-10-18 | 7.430 | 7.640 | 7.310 | 7.520 | 7.277 | 17,018,136 |
| 2024-10-17 | 7.640 | 7.640 | 7.420 | 7.420 | 7.180 | 10,896,745 |
| 2024-10-16 | 7.510 | 7.670 | 7.460 | 7.580 | 7.335 | 9,569,300 |
| 2024-10-15 | 7.650 | 7.710 | 7.530 | 7.540 | 7.296 | 14,824,406 |
| 2024-10-14 | 7.610 | 7.740 | 7.540 | 7.690 | 7.441 | 16,521,862 |
| 2024-10-11 | 7.830 | 7.840 | 7.480 | 7.580 | 7.335 | 16,097,214 |
| 2024-10-10 | 7.800 | 7.980 | 7.660 | 7.760 | 7.509 | 21,285,959 |
| 2024-10-09 | 8.270 | 8.270 | 7.650 | 7.690 | 7.441 | 28,614,304 |
| 2024-10-08 | 8.830 | 8.870 | 8.020 | 8.350 | 8.080 | 40,172,499 |
| 2024-09-30 | 7.620 | 8.130 | 7.540 | 8.060 | 7.799 | 32,896,360 |
| 2024-09-27 | 7.400 | 7.520 | 7.290 | 7.430 | 7.190 | 20,410,246 |
| 2024-09-26 | 7.080 | 7.300 | 7.040 | 7.300 | 7.064 | 14,015,568 |
| 2024-09-25 | 7.200 | 7.260 | 7.040 | 7.080 | 6.851 | 19,464,265 |
| 2024-09-24 | 6.900 | 7.160 | 6.820 | 7.160 | 6.929 | 13,728,197 |
| 2024-09-23 | 6.630 | 6.830 | 6.620 | 6.780 | 6.561 | 10,419,513 |
| 2024-09-20 | 6.680 | 6.700 | 6.590 | 6.640 | 6.425 | 5,554,196 |
| 2024-09-19 | 6.600 | 6.700 | 6.530 | 6.690 | 6.474 | 7,040,900 |
| 2024-09-18 | 6.490 | 6.590 | 6.440 | 6.560 | 6.348 | 6,526,300 |
| 2024-09-13 | 6.500 | 6.550 | 6.470 | 6.490 | 6.280 | 5,035,100 |
| 2024-09-12 | 6.470 | 6.610 | 6.470 | 6.510 | 6.300 | 6,865,946 |
| 2024-09-11 | 6.600 | 6.620 | 6.440 | 6.490 | 6.280 | 7,447,575 |
| 2024-09-10 | 6.670 | 6.730 | 6.540 | 6.620 | 6.406 | 8,541,200 |
| 2024-09-09 | 6.780 | 6.780 | 6.660 | 6.670 | 6.454 | 6,133,254 |
| 2024-09-06 | 6.820 | 6.850 | 6.770 | 6.780 | 6.561 | 6,310,557 |
| 2024-09-05 | 6.840 | 6.890 | 6.780 | 6.800 | 6.580 | 6,808,100 |
| 2024-09-04 | 6.950 | 6.950 | 6.820 | 6.840 | 6.619 | 6,460,100 |
| 2024-09-03 | 7.030 | 7.150 | 6.950 | 6.960 | 6.735 | 9,461,249 |
| 2024-09-02 | 7.040 | 7.120 | 6.980 | 7.060 | 6.832 | 12,149,167 |
| 2024-08-30 | 6.930 | 7.110 | 6.900 | 7.030 | 6.803 | 12,551,967 |
| 2024-08-29 | 6.900 | 7.030 | 6.860 | 6.900 | 6.677 | 11,549,200 |
| 2024-08-28 | 6.650 | 6.820 | 6.650 | 6.770 | 6.551 | 8,492,632 |
| 2024-08-27 | 6.730 | 6.750 | 6.640 | 6.660 | 6.445 | 5,917,930 |
| 2024-08-26 | 6.790 | 6.810 | 6.700 | 6.750 | 6.532 | 7,993,557 |
| 2024-08-23 | 6.770 | 6.850 | 6.720 | 6.790 | 6.571 | 5,971,407 |
| 2024-08-22 | 6.780 | 6.850 | 6.750 | 6.800 | 6.580 | 6,028,543 |
| 2024-08-21 | 6.780 | 6.820 | 6.750 | 6.760 | 6.541 | 6,301,758 |
| 2024-08-20 | 6.990 | 7.030 | 6.760 | 6.820 | 6.600 | 10,675,400 |
| 2024-08-19 | 6.890 | 7.050 | 6.890 | 7.020 | 6.793 | 6,836,600 |
| 2024-08-16 | 7.080 | 7.080 | 6.910 | 6.930 | 6.706 | 6,723,800 |
| 2024-08-15 | 6.940 | 7.050 | 6.910 | 7.030 | 6.803 | 6,132,100 |
| 2024-08-14 | 7.000 | 7.040 | 6.940 | 6.940 | 6.716 | 5,722,700 |
| 2024-08-13 | 6.990 | 7.040 | 6.950 | 7.000 | 6.774 | 3,965,400 |
| 2024-08-12 | 7.080 | 7.080 | 6.950 | 6.990 | 6.764 | 6,645,100 |
| 2024-08-09 | 7.010 | 7.080 | 6.990 | 6.990 | 6.764 | 6,463,600 |
| 2024-08-08 | 7.000 | 7.040 | 6.940 | 6.990 | 6.764 | 7,289,900 |
| 2024-08-07 | 6.900 | 7.080 | 6.900 | 7.020 | 6.793 | 9,709,570 |
| 2024-08-06 | 6.950 | 6.970 | 6.860 | 6.900 | 6.677 | 8,916,803 |
| 2024-08-05 | 7.050 | 7.090 | 6.900 | 6.900 | 6.677 | 11,015,800 |
| 2024-08-02 | 7.090 | 7.180 | 7.050 | 7.090 | 6.861 | 11,713,854 |
| 2024-08-01 | 7.200 | 7.250 | 7.070 | 7.110 | 6.880 | 16,101,009 |
| 2024-07-31 | 7.060 | 7.250 | 7.000 | 7.240 | 7.006 | 18,676,281 |
| 2024-07-30 | 7.130 | 7.140 | 7.040 | 7.100 | 6.870 | 6,891,650 |
| 2024-07-29 | 7.200 | 7.230 | 7.110 | 7.160 | 6.929 | 6,888,675 |
| 2024-07-26 | 7.180 | 7.260 | 7.140 | 7.200 | 6.967 | 6,983,300 |
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.