Jiangsu Xiuqiang Glasswork Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	5.910	5.980	5.870	5.970	5.881	8,711,020
2025-10-22	5.930	5.970	5.900	5.910	5.822	7,667,100
2025-10-21	5.830	5.930	5.810	5.930	5.842	9,021,520
2025-10-20	5.800	5.860	5.790	5.830	5.743	5,044,100
2025-10-17	5.870	5.900	5.750	5.750	5.664	8,189,000
2025-10-16	5.920	5.940	5.830	5.880	5.792	8,021,000
2025-10-15	5.880	5.930	5.840	5.930	5.842	9,270,600
2025-10-14	5.860	5.970	5.840	5.870	5.783	12,823,923
2025-10-13	5.760	5.880	5.690	5.840	5.753	8,935,099
2025-10-10	5.830	5.920	5.800	5.890	5.802	10,528,436
2025-10-09	5.760	5.840	5.730	5.840	5.753	9,458,500
2025-09-30	5.790	5.790	5.730	5.750	5.664	7,491,123
2025-09-29	5.740	5.790	5.650	5.770	5.684	8,464,703
2025-09-26	5.740	5.790	5.660	5.740	5.654	7,868,300
2025-09-25	5.770	5.830	5.710	5.720	5.635	10,004,438
2025-09-24	5.690	5.780	5.680	5.760	5.674	8,192,900
2025-09-23	5.800	5.810	5.590	5.720	5.635	14,506,900
2025-09-22	5.890	5.930	5.740	5.790	5.704	17,108,380
2025-09-19	6.020	6.040	5.930	5.950	5.861	13,365,140
2025-09-18	6.110	6.140	5.990	6.020	5.930	18,385,900
2025-09-17	6.050	6.160	6.040	6.110	6.019	13,709,419
2025-09-16	6.020	6.070	6.010	6.070	5.980	8,241,146
2025-09-15	6.050	6.070	6.020	6.030	5.940	10,662,893
2025-09-12	6.130	6.130	6.050	6.050	5.960	13,417,905
2025-09-11	6.120	6.140	6.030	6.130	6.039	15,868,200
2025-09-10	6.100	6.140	6.080	6.120	6.029	10,077,583
2025-09-09	6.190	6.190	6.090	6.110	6.019	13,422,127
2025-09-08	6.220	6.220	6.140	6.210	6.117	17,349,743
2025-09-05	6.150	6.220	6.110	6.210	6.117	22,383,542
2025-09-04	6.040	6.190	6.040	6.150	6.058	24,607,981
2025-09-03	6.050	6.100	5.970	6.080	5.989	19,454,352
2025-09-02	6.110	6.120	5.980	6.040	5.950	17,189,465
2025-09-01	6.120	6.130	6.050	6.100	6.009	15,281,680
2025-08-29	6.170	6.170	6.080	6.090	5.999	15,651,600
2025-08-28	6.150	6.210	5.970	6.180	6.088	29,921,240
2025-08-27	6.380	6.390	6.150	6.150	6.058	35,042,930
2025-08-26	6.350	6.490	6.280	6.390	6.295	38,687,178
2025-08-25	6.390	6.410	6.300	6.370	6.275	41,290,311
2025-08-22	6.500	6.690	6.360	6.430	6.334	63,677,930
2025-08-21	6.360	6.500	6.300	6.490	6.393	51,691,280
2025-08-20	6.260	6.370	6.220	6.370	6.275	36,515,264
2025-08-19	6.310	6.330	6.230	6.260	6.167	28,208,527
2025-08-18	6.190	6.320	6.160	6.310	6.216	35,471,927
2025-08-15	6.110	6.190	6.060	6.170	6.078	20,254,100
2025-08-14	6.250	6.270	6.070	6.080	5.989	29,744,800
2025-08-13	6.310	6.340	6.210	6.260	6.167	31,711,635
2025-08-12	6.200	6.320	6.160	6.310	6.216	41,814,565
2025-08-11	6.160	6.240	6.110	6.210	6.117	30,971,566
2025-08-08	6.190	6.330	6.160	6.210	6.117	54,174,632
2025-08-07	6.020	6.170	5.960	6.130	6.039	35,423,100
2025-08-06	6.050	6.050	6.000	6.020	5.930	14,349,100
2025-08-05	6.010	6.040	5.990	6.030	5.940	14,490,900
2025-08-04	5.930	6.010	5.890	6.000	5.911	16,373,400
2025-08-01	5.950	5.990	5.910	5.970	5.881	17,914,478
2025-07-31	6.060	6.080	5.880	5.910	5.822	26,828,300
2025-07-30	6.070	6.100	6.010	6.050	5.960	19,083,800
2025-07-29	6.140	6.160	6.000	6.100	6.009	25,400,300
2025-07-28	6.140	6.290	6.060	6.140	6.048	26,247,160
2025-07-25	6.270	6.280	6.120	6.130	6.039	30,973,649
2025-07-24	6.130	6.300	6.020	6.280	6.186	43,719,665

← NewerPage 5 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.