Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.370 | 4.560 | 4.370 | 4.530 | 4.382 | 6,156,400 |
| 2024-07-25 | 4.310 | 4.410 | 4.290 | 4.370 | 4.227 | 3,520,600 |
| 2024-07-24 | 4.420 | 4.430 | 4.310 | 4.340 | 4.198 | 4,217,300 |
| 2024-07-23 | 4.510 | 4.560 | 4.400 | 4.400 | 4.256 | 5,546,200 |
| 2024-07-22 | 4.490 | 4.540 | 4.480 | 4.520 | 4.372 | 3,298,100 |
| 2024-07-19 | 4.490 | 4.540 | 4.460 | 4.520 | 4.372 | 3,233,700 |
| 2024-07-18 | 4.500 | 4.550 | 4.420 | 4.520 | 4.372 | 4,128,900 |
| 2024-07-17 | 4.600 | 4.620 | 4.520 | 4.540 | 4.391 | 4,620,900 |
| 2024-07-16 | 4.630 | 4.650 | 4.570 | 4.610 | 4.459 | 4,185,800 |
| 2024-07-15 | 4.700 | 4.730 | 4.620 | 4.640 | 4.488 | 4,618,800 |
| 2024-07-12 | 4.720 | 4.770 | 4.700 | 4.750 | 4.594 | 5,364,400 |
| 2024-07-11 | 4.600 | 4.730 | 4.590 | 4.720 | 4.565 | 7,697,300 |
| 2024-07-10 | 4.540 | 4.620 | 4.530 | 4.530 | 4.382 | 4,430,800 |
| 2024-07-09 | 4.490 | 4.580 | 4.380 | 4.560 | 4.411 | 6,152,060 |
| 2024-07-08 | 4.630 | 4.640 | 4.470 | 4.480 | 4.333 | 5,073,882 |
| 2024-07-05 | 4.540 | 4.660 | 4.500 | 4.640 | 4.488 | 6,119,100 |
| 2024-07-04 | 4.670 | 4.710 | 4.520 | 4.540 | 4.391 | 7,824,200 |
| 2024-07-03 | 4.800 | 4.860 | 4.700 | 4.710 | 4.556 | 7,710,903 |
| 2024-07-02 | 4.700 | 4.740 | 4.670 | 4.710 | 4.556 | 3,884,603 |
| 2024-07-01 | 4.660 | 4.740 | 4.620 | 4.690 | 4.536 | 5,030,700 |
| 2024-06-28 | 4.650 | 4.800 | 4.620 | 4.680 | 4.527 | 5,000,200 |
| 2024-06-27 | 4.720 | 4.800 | 4.640 | 4.650 | 4.498 | 4,413,300 |
| 2024-06-26 | 4.630 | 4.760 | 4.610 | 4.750 | 4.594 | 5,157,600 |
| 2024-06-25 | 4.670 | 4.700 | 4.590 | 4.620 | 4.469 | 4,521,206 |
| 2024-06-24 | 4.770 | 4.770 | 4.570 | 4.620 | 4.469 | 7,595,803 |
| 2024-06-21 | 4.830 | 4.930 | 4.790 | 4.800 | 4.643 | 4,825,800 |
| 2024-06-20 | 4.920 | 4.970 | 4.810 | 4.840 | 4.682 | 4,781,340 |
| 2024-06-19 | 4.990 | 4.990 | 4.910 | 4.950 | 4.788 | 4,364,200 |
| 2024-06-18 | 4.850 | 4.980 | 4.820 | 4.970 | 4.807 | 6,798,600 |
| 2024-06-17 | 4.900 | 4.920 | 4.820 | 4.850 | 4.691 | 4,172,400 |
| 2024-06-14 | 4.910 | 4.950 | 4.850 | 4.900 | 4.740 | 5,401,321 |
| 2024-06-13 | 4.960 | 5.000 | 4.880 | 4.900 | 4.740 | 5,530,745 |
| 2024-06-12 | 4.900 | 5.000 | 4.900 | 4.990 | 4.827 | 5,720,741 |
| 2024-06-11 | 4.860 | 4.950 | 4.780 | 4.930 | 4.769 | 6,558,296 |
| 2024-06-07 | 4.820 | 4.890 | 4.770 | 4.870 | 4.711 | 7,696,100 |
| 2024-06-06 | 4.990 | 5.050 | 4.730 | 4.760 | 4.604 | 13,626,100 |
| 2024-06-05 | 5.050 | 5.090 | 4.980 | 4.990 | 4.827 | 6,710,300 |
| 2024-06-04 | 5.020 | 5.080 | 4.930 | 5.080 | 4.914 | 9,487,103 |
| 2024-06-03 | 5.220 | 5.230 | 5.030 | 5.080 | 4.914 | 11,102,049 |
| 2024-05-31 | 5.220 | 5.250 | 5.190 | 5.220 | 5.049 | 8,788,100 |
| 2024-05-30 | 5.330 | 5.350 | 5.210 | 5.220 | 5.049 | 9,541,400 |
| 2024-05-29 | 5.290 | 5.430 | 5.280 | 5.330 | 5.155 | 8,392,600 |
| 2024-05-28 | 5.450 | 5.460 | 5.290 | 5.300 | 5.126 | 13,127,300 |
| 2024-05-27 | 5.600 | 5.610 | 5.360 | 5.480 | 5.301 | 15,229,200 |
| 2024-05-24 | 5.630 | 5.760 | 5.610 | 5.620 | 5.436 | 11,720,650 |
| 2024-05-23 | 5.830 | 5.850 | 5.600 | 5.720 | 5.533 | 21,305,522 |
| 2024-05-22 | 5.700 | 5.900 | 5.660 | 5.900 | 5.707 | 25,567,521 |
| 2024-05-21 | 5.790 | 5.830 | 5.650 | 5.710 | 5.523 | 16,569,551 |
| 2024-05-20 | 5.600 | 5.930 | 5.600 | 5.790 | 5.600 | 28,959,520 |
| 2024-05-17 | 5.520 | 5.570 | 5.420 | 5.530 | 5.349 | 12,303,790 |
| 2024-05-16 | 5.610 | 5.660 | 5.580 | 5.610 | 5.330 | 10,769,907 |
| 2024-05-15 | 5.770 | 5.810 | 5.570 | 5.590 | 5.311 | 17,256,401 |
| 2024-05-14 | 5.860 | 5.920 | 5.750 | 5.770 | 5.482 | 20,017,000 |
| 2024-05-13 | 5.730 | 5.940 | 5.620 | 5.940 | 5.643 | 28,716,101 |
| 2024-05-10 | 5.850 | 5.870 | 5.710 | 5.730 | 5.444 | 25,086,806 |
| 2024-05-09 | 5.800 | 6.070 | 5.780 | 5.950 | 5.653 | 37,689,560 |
| 2024-05-08 | 5.650 | 6.390 | 5.560 | 5.920 | 5.624 | 56,170,306 |
| 2024-05-07 | 5.720 | 5.730 | 5.580 | 5.670 | 5.387 | 25,565,650 |
| 2024-05-06 | 5.640 | 5.830 | 5.600 | 5.790 | 5.501 | 39,269,501 |
| 2024-04-30 | 5.410 | 5.740 | 5.330 | 5.700 | 5.415 | 42,015,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0750 CNY |
| 2025-05-19 | 0.1000 CNY |
| 2024-05-17 | 0.1000 CNY |
| 2023-05-16 | 0.1000 CNY |
| 2022-04-25 | 0.1000 CNY |
| 2020-05-27 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.