Jiangsu Xiuqiang Glasswork Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.180	4.200	4.070	4.130	4.130	8,801,000
2026-07-20	4.260	4.310	4.130	4.170	4.170	8,073,920
2026-07-17	4.340	4.390	4.190	4.220	4.220	8,073,800
2026-07-16	4.300	4.390	4.270	4.340	4.340	5,888,002
2026-07-15	4.260	4.340	4.230	4.320	4.320	6,320,000
2026-07-14	4.190	4.270	4.130	4.270	4.270	5,695,200
2026-07-13	4.300	4.300	4.160	4.180	4.180	7,425,600
2026-07-10	4.180	4.380	4.130	4.310	4.310	9,027,000
2026-07-09	4.250	4.270	4.130	4.180	4.180	5,885,720
2026-07-08	4.260	4.280	4.170	4.230	4.230	4,698,100
2026-07-07	4.380	4.410	4.230	4.260	4.260	6,801,000
2026-07-06	4.370	4.570	4.350	4.390	4.390	12,969,492
2026-07-03	4.270	4.400	4.240	4.370	4.370	11,085,060
2026-07-02	4.210	4.310	4.210	4.240	4.240	7,586,165
2026-07-01	4.170	4.270	4.110	4.240	4.240	8,137,965
2026-06-30	4.120	4.260	4.090	4.170	4.170	8,373,620
2026-06-29	4.130	4.180	4.020	4.160	4.160	7,987,620
2026-06-26	4.220	4.240	4.150	4.150	4.150	8,505,060
2026-06-25	4.310	4.330	4.200	4.230	4.230	6,487,520
2026-06-24	4.430	4.470	4.300	4.310	4.310	7,631,700
2026-06-23	4.440	4.570	4.410	4.480	4.480	7,865,900
2026-06-22	4.520	4.520	4.300	4.450	4.450	9,192,392
2026-06-18	4.650	4.680	4.500	4.520	4.520	9,376,220
2026-06-17	4.650	4.790	4.630	4.680	4.680	8,685,740
2026-06-16	4.650	4.700	4.600	4.670	4.670	6,174,320
2026-06-15	4.660	4.720	4.630	4.670	4.670	5,286,200
2026-06-12	4.580	4.670	4.540	4.620	4.620	5,906,420
2026-06-11	4.690	4.710	4.520	4.560	4.560	8,122,000
2026-06-10	4.800	4.800	4.650	4.710	4.710	7,540,100
2026-06-09	4.880	4.890	4.760	4.820	4.820	7,161,200
2026-06-08	4.880	4.960	4.810	4.830	4.830	14,449,900
2026-06-05	4.690	5.110	4.660	5.030	5.030	22,096,600
2026-06-04	4.850	4.880	4.700	4.740	4.740	7,210,500
2026-06-03	4.900	4.960	4.870	4.870	4.870	4,329,500
2026-06-02	4.970	5.020	4.910	4.940	4.940	6,063,180
2026-06-01	4.950	5.060	4.930	5.020	5.020	7,452,302
2026-05-29	5.000	5.100	4.880	5.020	5.020	17,800,199
2026-05-28	4.760	5.010	4.730	4.990	4.990	12,878,480
2026-05-27	4.880	4.900	4.720	4.770	4.770	7,349,000
2026-05-26	4.950	4.960	4.830	4.880	4.880	7,801,100
2026-05-25	4.930	4.970	4.900	4.970	4.970	7,158,200
2026-05-22	4.990	5.020	4.880	4.940	4.940	8,753,400
2026-05-21	5.000	5.100	4.980	4.990	4.990	10,988,400
2026-05-20	5.110	5.130	5.010	5.030	4.955	5,434,929
2026-05-19	5.050	5.140	5.050	5.140	5.063	6,037,300
2026-05-18	5.090	5.100	4.980	5.070	4.994	7,012,600
2026-05-15	5.120	5.150	5.050	5.090	5.014	6,912,975
2026-05-14	5.210	5.210	5.100	5.110	5.034	7,339,624
2026-05-13	5.160	5.230	5.150	5.200	5.123	7,167,800
2026-05-12	5.260	5.260	5.160	5.160	5.083	8,980,991
2026-05-11	5.280	5.290	5.220	5.250	5.172	8,815,800
2026-05-08	5.250	5.300	5.230	5.280	5.201	6,426,180
2026-05-07	5.240	5.280	5.230	5.260	5.182	7,203,760
2026-05-06	5.280	5.300	5.220	5.250	5.172	7,838,700
2026-04-30	5.240	5.280	5.220	5.260	5.182	6,935,400
2026-04-29	5.160	5.250	5.130	5.240	5.162	7,307,947
2026-04-28	5.180	5.190	5.130	5.160	5.083	6,904,520
2026-04-27	5.190	5.220	5.090	5.210	5.132	8,865,127
2026-04-24	5.120	5.200	5.080	5.180	5.103	10,666,222
2026-04-23	5.280	5.280	5.130	5.160	5.083	16,382,681

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.