Jiangsu Guoxin Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.180 | 7.280 | 7.110 | 7.250 | 7.250 | 13,823,695 |
| 2026-10-16 | 7.450 | 7.450 | 7.250 | 7.300 | 7.300 | 22,828,700 |
| 2026-10-15 | 7.570 | 7.600 | 7.330 | 7.380 | 7.380 | 18,714,400 |
| 2026-10-14 | 7.410 | 7.670 | 7.400 | 7.600 | 7.600 | 24,059,900 |
| 2026-10-13 | 7.420 | 7.450 | 7.320 | 7.400 | 7.400 | 12,509,310 |
| 2026-10-12 | 7.590 | 7.690 | 7.440 | 7.450 | 7.450 | 25,505,812 |
| 2026-10-09 | 7.470 | 7.690 | 7.470 | 7.550 | 7.550 | 25,119,475 |
| 2026-10-08 | 7.360 | 7.550 | 7.360 | 7.540 | 7.540 | 16,406,485 |
| 2026-09-30 | 7.230 | 7.400 | 7.200 | 7.340 | 7.340 | 14,110,590 |
| 2026-09-29 | 7.250 | 7.310 | 7.190 | 7.220 | 7.220 | 7,820,200 |
| 2026-09-28 | 7.220 | 7.270 | 7.200 | 7.250 | 7.250 | 8,593,770 |
| 2026-09-24 | 7.250 | 7.330 | 7.210 | 7.240 | 7.240 | 8,627,200 |
| 2026-09-23 | 7.320 | 7.350 | 7.250 | 7.270 | 7.270 | 11,175,400 |
| 2026-09-22 | 7.420 | 7.450 | 7.290 | 7.300 | 7.300 | 12,542,700 |
| 2026-09-21 | 7.330 | 7.480 | 7.320 | 7.420 | 7.420 | 11,863,800 |
| 2026-09-18 | 7.280 | 7.430 | 7.260 | 7.360 | 7.360 | 13,140,000 |
| 2026-09-17 | 7.380 | 7.430 | 7.240 | 7.280 | 7.280 | 15,970,000 |
| 2026-09-16 | 7.520 | 7.590 | 7.420 | 7.440 | 7.440 | 13,187,300 |
| 2026-09-15 | 7.550 | 7.630 | 7.450 | 7.560 | 7.560 | 15,338,402 |
| 2026-09-14 | 7.480 | 7.650 | 7.450 | 7.570 | 7.570 | 17,216,300 |
| 2026-09-11 | 7.630 | 7.640 | 7.480 | 7.510 | 7.510 | 24,897,191 |
| 2026-09-10 | 7.600 | 7.740 | 7.520 | 7.650 | 7.650 | 25,529,900 |
| 2026-09-09 | 7.580 | 7.650 | 7.520 | 7.610 | 7.610 | 18,100,720 |
| 2026-09-08 | 7.350 | 7.620 | 7.340 | 7.590 | 7.590 | 34,357,909 |
| 2026-09-07 | 7.320 | 7.390 | 7.260 | 7.340 | 7.340 | 17,798,900 |
| 2026-09-04 | 7.180 | 7.400 | 7.170 | 7.380 | 7.380 | 35,153,450 |
| 2026-09-03 | 7.160 | 7.230 | 7.150 | 7.170 | 7.170 | 10,262,096 |
| 2026-09-02 | 7.160 | 7.220 | 7.100 | 7.170 | 7.170 | 10,673,200 |
| 2026-09-01 | 7.090 | 7.200 | 7.070 | 7.190 | 7.190 | 14,667,744 |
| 2026-08-31 | 7.060 | 7.140 | 7.010 | 7.110 | 7.110 | 16,332,124 |
| 2026-08-28 | 7.080 | 7.150 | 7.030 | 7.100 | 7.100 | 9,563,300 |
| 2026-08-27 | 7.080 | 7.130 | 7.000 | 7.090 | 7.090 | 13,229,500 |
| 2026-08-26 | 7.050 | 7.180 | 7.030 | 7.120 | 7.120 | 13,817,137 |
| 2026-08-25 | 7.000 | 7.080 | 6.990 | 7.040 | 7.040 | 9,043,100 |
| 2026-08-24 | 6.860 | 7.090 | 6.860 | 7.020 | 7.020 | 17,130,029 |
| 2026-08-21 | 7.000 | 7.010 | 6.930 | 6.970 | 6.970 | 9,669,601 |
| 2026-08-20 | 6.980 | 7.070 | 6.970 | 7.040 | 7.040 | 10,982,359 |
| 2026-08-19 | 7.000 | 7.040 | 6.950 | 6.960 | 6.960 | 16,511,812 |
| 2026-08-18 | 7.130 | 7.140 | 7.010 | 7.040 | 7.040 | 14,536,109 |
| 2026-08-17 | 7.150 | 7.160 | 7.030 | 7.140 | 7.140 | 13,347,665 |
| 2026-08-14 | 7.280 | 7.290 | 7.140 | 7.150 | 7.150 | 21,000,997 |
| 2026-08-13 | 7.270 | 7.350 | 7.220 | 7.300 | 7.300 | 17,303,004 |
| 2026-08-12 | 7.280 | 7.340 | 7.220 | 7.280 | 7.280 | 14,455,353 |
| 2026-08-11 | 7.380 | 7.400 | 7.290 | 7.310 | 7.310 | 14,172,806 |
| 2026-08-10 | 7.290 | 7.390 | 7.250 | 7.370 | 7.370 | 16,393,841 |
| 2026-08-07 | 7.280 | 7.320 | 7.230 | 7.300 | 7.300 | 13,962,200 |
| 2026-08-06 | 7.370 | 7.400 | 7.240 | 7.320 | 7.320 | 18,279,203 |
| 2026-08-05 | 7.420 | 7.470 | 7.330 | 7.400 | 7.400 | 22,359,600 |
| 2026-08-04 | 7.530 | 7.560 | 7.410 | 7.450 | 7.450 | 19,448,327 |
| 2026-08-03 | 7.420 | 7.580 | 7.420 | 7.530 | 7.530 | 18,788,773 |
| 2026-07-31 | 7.360 | 7.480 | 7.360 | 7.410 | 7.410 | 28,018,331 |
| 2026-07-30 | 7.280 | 7.360 | 7.240 | 7.340 | 7.340 | 21,142,069 |
| 2026-07-29 | 7.140 | 7.380 | 7.140 | 7.300 | 7.300 | 27,303,401 |
| 2026-07-28 | 7.130 | 7.160 | 7.080 | 7.140 | 7.140 | 14,616,000 |
| 2026-07-27 | 6.920 | 7.190 | 6.920 | 7.180 | 7.180 | 23,437,611 |
| 2026-07-24 | 7.270 | 7.320 | 6.980 | 6.990 | 6.990 | 33,455,863 |
| 2026-07-23 | 7.180 | 7.400 | 7.130 | 7.360 | 7.360 | 41,456,228 |
| 2026-07-22 | 7.200 | 7.300 | 7.150 | 7.250 | 7.250 | 37,471,414 |
| 2026-07-21 | 7.400 | 7.400 | 7.140 | 7.260 | 7.260 | 54,276,538 |
| 2026-07-20 | 7.010 | 7.580 | 6.980 | 7.480 | 7.480 | 67,934,728 |
Page 1 of 21 · 1,215 trading daysOlder →
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.