Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.330 | 5.350 | 5.310 | 5.330 | 5.251 | 7,341,400 |
| 2026-04-21 | 5.420 | 5.420 | 5.330 | 5.350 | 5.270 | 8,060,400 |
| 2026-04-20 | 5.430 | 5.440 | 5.360 | 5.420 | 5.339 | 9,917,200 |
| 2026-04-17 | 5.470 | 5.490 | 5.380 | 5.430 | 5.349 | 10,219,169 |
| 2026-04-16 | 5.390 | 5.520 | 5.380 | 5.500 | 5.418 | 8,992,000 |
| 2026-04-15 | 5.470 | 5.480 | 5.390 | 5.400 | 5.320 | 5,639,600 |
| 2026-04-14 | 5.470 | 5.470 | 5.380 | 5.440 | 5.359 | 6,219,910 |
| 2026-04-13 | 5.430 | 5.440 | 5.370 | 5.430 | 5.349 | 6,070,300 |
| 2026-04-10 | 5.400 | 5.490 | 5.400 | 5.430 | 5.349 | 9,177,000 |
| 2026-04-09 | 5.450 | 5.480 | 5.350 | 5.370 | 5.290 | 8,639,000 |
| 2026-04-08 | 5.430 | 5.500 | 5.380 | 5.500 | 5.418 | 10,061,480 |
| 2026-04-07 | 5.260 | 5.340 | 5.240 | 5.330 | 5.251 | 8,158,700 |
| 2026-04-03 | 5.530 | 5.540 | 5.230 | 5.240 | 5.162 | 17,098,400 |
| 2026-04-02 | 5.710 | 5.720 | 5.450 | 5.540 | 5.457 | 22,160,500 |
| 2026-04-01 | 5.700 | 5.790 | 5.600 | 5.720 | 5.635 | 20,386,120 |
| 2026-03-31 | 5.870 | 5.940 | 5.590 | 5.600 | 5.517 | 32,478,140 |
| 2026-03-30 | 5.960 | 6.040 | 5.690 | 5.870 | 5.783 | 32,137,960 |
| 2026-03-27 | 6.000 | 6.050 | 5.920 | 6.030 | 5.940 | 32,584,160 |
| 2026-03-26 | 6.110 | 6.170 | 6.000 | 6.070 | 5.980 | 33,463,740 |
| 2026-03-25 | 5.990 | 6.110 | 5.910 | 6.080 | 5.989 | 39,101,351 |
| 2026-03-24 | 5.900 | 6.060 | 5.680 | 5.990 | 5.901 | 39,802,007 |
| 2026-03-23 | 5.840 | 6.040 | 5.750 | 5.790 | 5.704 | 35,022,390 |
| 2026-03-20 | 5.930 | 6.120 | 5.770 | 5.940 | 5.851 | 28,188,000 |
| 2026-03-19 | 5.930 | 6.010 | 5.900 | 5.920 | 5.832 | 16,166,700 |
| 2026-03-18 | 5.930 | 5.990 | 5.880 | 5.990 | 5.901 | 14,271,005 |
| 2026-03-17 | 5.960 | 6.010 | 5.880 | 5.890 | 5.802 | 11,965,400 |
| 2026-03-16 | 5.960 | 6.000 | 5.910 | 5.940 | 5.851 | 11,462,500 |
| 2026-03-13 | 5.980 | 6.050 | 5.960 | 5.960 | 5.871 | 14,069,000 |
| 2026-03-12 | 5.980 | 6.000 | 5.930 | 5.950 | 5.861 | 10,822,393 |
| 2026-03-11 | 5.950 | 6.010 | 5.920 | 5.980 | 5.891 | 12,471,822 |
| 2026-03-10 | 5.920 | 5.970 | 5.890 | 5.950 | 5.861 | 12,461,400 |
| 2026-03-09 | 5.810 | 5.970 | 5.810 | 5.900 | 5.812 | 13,381,047 |
| 2026-03-06 | 5.770 | 5.950 | 5.740 | 5.920 | 5.832 | 12,040,060 |
| 2026-03-05 | 5.670 | 5.830 | 5.660 | 5.770 | 5.684 | 12,157,000 |
| 2026-03-04 | 5.620 | 5.710 | 5.560 | 5.600 | 5.517 | 10,571,900 |
| 2026-03-03 | 5.840 | 5.930 | 5.660 | 5.670 | 5.586 | 14,887,900 |
| 2026-03-02 | 5.930 | 5.990 | 5.790 | 5.870 | 5.783 | 14,474,200 |
| 2026-02-27 | 5.970 | 6.020 | 5.950 | 6.020 | 5.930 | 11,511,200 |
| 2026-02-26 | 5.970 | 6.000 | 5.910 | 5.980 | 5.891 | 12,429,430 |
| 2026-02-25 | 5.920 | 6.040 | 5.920 | 5.970 | 5.881 | 13,129,784 |
| 2026-02-24 | 5.900 | 5.950 | 5.880 | 5.930 | 5.842 | 10,110,310 |
| 2026-02-13 | 5.910 | 5.950 | 5.830 | 5.830 | 5.743 | 11,963,000 |
| 2026-02-12 | 6.000 | 6.010 | 5.900 | 5.930 | 5.842 | 11,722,800 |
| 2026-02-11 | 5.990 | 6.080 | 5.980 | 6.010 | 5.920 | 9,274,800 |
| 2026-02-10 | 6.060 | 6.070 | 6.000 | 6.000 | 5.911 | 12,835,200 |
| 2026-02-09 | 6.000 | 6.140 | 5.980 | 6.060 | 5.970 | 19,455,794 |
| 2026-02-06 | 5.920 | 6.020 | 5.910 | 5.940 | 5.851 | 11,266,940 |
| 2026-02-05 | 5.980 | 6.020 | 5.940 | 5.960 | 5.871 | 14,232,720 |
| 2026-02-04 | 5.880 | 6.050 | 5.880 | 6.030 | 5.940 | 20,608,100 |
| 2026-02-03 | 5.790 | 5.940 | 5.780 | 5.910 | 5.822 | 13,903,020 |
| 2026-02-02 | 5.820 | 5.880 | 5.740 | 5.750 | 5.664 | 10,983,360 |
| 2026-01-30 | 5.860 | 5.900 | 5.750 | 5.840 | 5.753 | 14,836,130 |
| 2026-01-29 | 5.890 | 5.970 | 5.850 | 5.870 | 5.783 | 13,746,100 |
| 2026-01-28 | 5.970 | 6.080 | 5.890 | 5.890 | 5.802 | 18,715,800 |
| 2026-01-27 | 5.940 | 6.030 | 5.830 | 6.010 | 5.920 | 27,739,322 |
| 2026-01-26 | 6.190 | 6.270 | 6.010 | 6.010 | 5.920 | 38,257,795 |
| 2026-01-23 | 5.880 | 6.120 | 5.860 | 6.040 | 5.950 | 30,931,505 |
| 2026-01-22 | 5.850 | 5.890 | 5.800 | 5.880 | 5.792 | 17,845,723 |
| 2026-01-21 | 5.800 | 6.050 | 5.790 | 5.880 | 5.792 | 32,617,159 |
| 2026-01-20 | 5.780 | 5.830 | 5.750 | 5.800 | 5.714 | 18,506,115 |
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.