Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.690 | 5.840 | 5.670 | 5.800 | 5.714 | 24,136,800 |
| 2026-01-16 | 5.690 | 5.750 | 5.670 | 5.690 | 5.605 | 9,331,440 |
| 2026-01-15 | 5.740 | 5.770 | 5.660 | 5.680 | 5.595 | 10,668,620 |
| 2026-01-14 | 5.780 | 5.820 | 5.710 | 5.750 | 5.664 | 19,397,260 |
| 2026-01-13 | 5.770 | 5.830 | 5.700 | 5.780 | 5.694 | 16,558,400 |
| 2026-01-12 | 5.670 | 5.820 | 5.650 | 5.780 | 5.694 | 20,135,312 |
| 2026-01-09 | 5.630 | 5.660 | 5.590 | 5.660 | 5.576 | 11,098,800 |
| 2026-01-08 | 5.550 | 5.650 | 5.520 | 5.630 | 5.546 | 12,950,640 |
| 2026-01-07 | 5.640 | 5.640 | 5.550 | 5.560 | 5.477 | 12,156,435 |
| 2026-01-06 | 5.490 | 5.700 | 5.480 | 5.650 | 5.566 | 17,578,468 |
| 2026-01-05 | 5.440 | 5.520 | 5.430 | 5.500 | 5.418 | 7,867,348 |
| 2025-12-31 | 5.450 | 5.470 | 5.380 | 5.440 | 5.359 | 5,952,600 |
| 2025-12-30 | 5.470 | 5.490 | 5.420 | 5.440 | 5.359 | 7,391,493 |
| 2025-12-29 | 5.540 | 5.540 | 5.480 | 5.490 | 5.408 | 6,203,500 |
| 2025-12-26 | 5.540 | 5.590 | 5.510 | 5.530 | 5.448 | 6,190,800 |
| 2025-12-25 | 5.530 | 5.560 | 5.500 | 5.540 | 5.457 | 7,107,997 |
| 2025-12-24 | 5.470 | 5.530 | 5.430 | 5.530 | 5.448 | 6,401,497 |
| 2025-12-23 | 5.490 | 5.510 | 5.430 | 5.450 | 5.369 | 5,345,100 |
| 2025-12-22 | 5.540 | 5.560 | 5.490 | 5.500 | 5.418 | 6,578,000 |
| 2025-12-19 | 5.470 | 5.540 | 5.450 | 5.540 | 5.457 | 6,461,020 |
| 2025-12-18 | 5.390 | 5.500 | 5.370 | 5.470 | 5.388 | 7,480,420 |
| 2025-12-17 | 5.360 | 5.420 | 5.280 | 5.400 | 5.320 | 8,243,497 |
| 2025-12-16 | 5.460 | 5.470 | 5.350 | 5.360 | 5.280 | 7,684,680 |
| 2025-12-15 | 5.450 | 5.500 | 5.400 | 5.470 | 5.388 | 8,290,815 |
| 2025-12-12 | 5.480 | 5.540 | 5.440 | 5.450 | 5.369 | 11,034,766 |
| 2025-12-11 | 5.630 | 5.650 | 5.490 | 5.490 | 5.408 | 8,965,220 |
| 2025-12-10 | 5.660 | 5.670 | 5.600 | 5.630 | 5.546 | 5,337,300 |
| 2025-12-09 | 5.680 | 5.710 | 5.640 | 5.660 | 5.576 | 5,093,660 |
| 2025-12-08 | 5.690 | 5.720 | 5.680 | 5.690 | 5.605 | 6,439,600 |
| 2025-12-05 | 5.590 | 5.710 | 5.560 | 5.690 | 5.605 | 6,410,400 |
| 2025-12-04 | 5.660 | 5.690 | 5.580 | 5.610 | 5.526 | 6,609,300 |
| 2025-12-03 | 5.710 | 5.760 | 5.660 | 5.690 | 5.605 | 7,376,800 |
| 2025-12-02 | 5.740 | 5.760 | 5.670 | 5.720 | 5.635 | 6,345,400 |
| 2025-12-01 | 5.700 | 5.760 | 5.680 | 5.740 | 5.654 | 7,398,600 |
| 2025-11-28 | 5.640 | 5.710 | 5.610 | 5.700 | 5.615 | 5,973,000 |
| 2025-11-27 | 5.640 | 5.700 | 5.620 | 5.640 | 5.556 | 6,403,765 |
| 2025-11-26 | 5.680 | 5.730 | 5.640 | 5.640 | 5.556 | 7,383,115 |
| 2025-11-25 | 5.650 | 5.710 | 5.610 | 5.670 | 5.586 | 7,925,303 |
| 2025-11-24 | 5.600 | 5.650 | 5.530 | 5.620 | 5.536 | 9,072,065 |
| 2025-11-21 | 5.800 | 5.820 | 5.570 | 5.570 | 5.487 | 15,822,300 |
| 2025-11-20 | 5.880 | 5.900 | 5.790 | 5.830 | 5.743 | 8,795,100 |
| 2025-11-19 | 5.970 | 6.010 | 5.820 | 5.860 | 5.773 | 9,651,400 |
| 2025-11-18 | 6.050 | 6.070 | 5.930 | 5.970 | 5.881 | 12,011,400 |
| 2025-11-17 | 6.080 | 6.090 | 6.030 | 6.070 | 5.980 | 10,815,300 |
| 2025-11-14 | 6.080 | 6.150 | 6.070 | 6.080 | 5.989 | 12,868,400 |
| 2025-11-13 | 6.070 | 6.150 | 6.030 | 6.110 | 6.019 | 14,766,900 |
| 2025-11-12 | 6.140 | 6.160 | 6.050 | 6.080 | 5.989 | 15,154,900 |
| 2025-11-11 | 6.070 | 6.150 | 6.050 | 6.130 | 6.039 | 20,561,361 |
| 2025-11-10 | 5.980 | 6.060 | 5.960 | 6.040 | 5.950 | 12,635,520 |
| 2025-11-07 | 5.960 | 6.010 | 5.940 | 5.980 | 5.891 | 9,601,029 |
| 2025-11-06 | 5.950 | 5.970 | 5.930 | 5.960 | 5.871 | 9,406,900 |
| 2025-11-05 | 5.850 | 5.980 | 5.840 | 5.960 | 5.871 | 14,205,589 |
| 2025-11-04 | 5.870 | 5.910 | 5.830 | 5.870 | 5.783 | 7,390,100 |
| 2025-11-03 | 5.830 | 5.900 | 5.820 | 5.890 | 5.802 | 9,089,719 |
| 2025-10-31 | 5.780 | 5.850 | 5.760 | 5.830 | 5.743 | 6,097,034 |
| 2025-10-30 | 5.850 | 5.850 | 5.790 | 5.790 | 5.704 | 8,298,801 |
| 2025-10-29 | 5.900 | 5.900 | 5.810 | 5.850 | 5.763 | 8,801,729 |
| 2025-10-28 | 5.890 | 5.930 | 5.850 | 5.910 | 5.822 | 8,344,500 |
| 2025-10-27 | 5.870 | 5.910 | 5.840 | 5.880 | 5.792 | 7,397,000 |
| 2025-10-24 | 5.940 | 5.950 | 5.860 | 5.880 | 5.792 | 10,118,200 |
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.