Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.200 | 6.400 | 6.140 | 6.170 | 6.078 | 53,460,178 |
| 2025-07-22 | 6.120 | 6.180 | 6.060 | 6.180 | 6.088 | 32,855,100 |
| 2025-07-21 | 6.020 | 6.160 | 6.020 | 6.150 | 6.058 | 37,189,040 |
| 2025-07-18 | 6.070 | 6.100 | 5.980 | 6.010 | 5.920 | 25,553,940 |
| 2025-07-17 | 6.060 | 6.210 | 6.010 | 6.060 | 5.970 | 31,188,416 |
| 2025-07-16 | 6.080 | 6.120 | 6.010 | 6.050 | 5.960 | 28,825,516 |
| 2025-07-15 | 6.190 | 6.190 | 5.980 | 6.000 | 5.911 | 50,069,040 |
| 2025-07-14 | 6.200 | 6.270 | 6.160 | 6.200 | 6.108 | 38,785,056 |
| 2025-07-11 | 6.340 | 6.420 | 6.140 | 6.190 | 6.098 | 64,582,940 |
| 2025-07-10 | 6.360 | 6.540 | 6.240 | 6.270 | 6.177 | 83,880,540 |
| 2025-07-09 | 6.420 | 6.720 | 6.320 | 6.360 | 6.265 | 93,118,941 |
| 2025-07-08 | 6.150 | 6.630 | 6.070 | 6.510 | 6.413 | 126,557,176 |
| 2025-07-07 | 6.130 | 6.330 | 6.130 | 6.200 | 6.108 | 89,488,197 |
| 2025-07-04 | 6.830 | 6.980 | 6.320 | 6.380 | 6.285 | 127,246,646 |
| 2025-07-03 | 6.750 | 6.920 | 6.260 | 6.820 | 6.718 | 195,703,331 |
| 2025-07-02 | 5.520 | 6.640 | 5.520 | 6.640 | 6.541 | 149,841,733 |
| 2025-07-01 | 5.560 | 5.590 | 5.480 | 5.530 | 5.448 | 20,063,098 |
| 2025-06-30 | 5.520 | 5.620 | 5.490 | 5.620 | 5.536 | 14,146,198 |
| 2025-06-27 | 5.470 | 5.520 | 5.450 | 5.490 | 5.408 | 7,000,898 |
| 2025-06-26 | 5.500 | 5.520 | 5.440 | 5.450 | 5.369 | 6,931,700 |
| 2025-06-25 | 5.490 | 5.530 | 5.450 | 5.500 | 5.418 | 6,242,100 |
| 2025-06-24 | 5.400 | 5.510 | 5.390 | 5.500 | 5.418 | 9,616,203 |
| 2025-06-23 | 5.250 | 5.410 | 5.240 | 5.390 | 5.310 | 6,865,500 |
| 2025-06-20 | 5.260 | 5.370 | 5.250 | 5.290 | 5.211 | 6,375,400 |
| 2025-06-19 | 5.370 | 5.390 | 5.230 | 5.260 | 5.182 | 7,876,200 |
| 2025-06-18 | 5.390 | 5.410 | 5.340 | 5.370 | 5.290 | 4,791,923 |
| 2025-06-17 | 5.360 | 5.430 | 5.350 | 5.390 | 5.310 | 5,942,500 |
| 2025-06-16 | 5.370 | 5.430 | 5.330 | 5.360 | 5.280 | 6,737,400 |
| 2025-06-13 | 5.470 | 5.470 | 5.370 | 5.370 | 5.290 | 6,115,300 |
| 2025-06-12 | 5.500 | 5.520 | 5.440 | 5.470 | 5.388 | 5,893,632 |
| 2025-06-11 | 5.450 | 5.530 | 5.440 | 5.490 | 5.408 | 6,816,220 |
| 2025-06-10 | 5.470 | 5.550 | 5.410 | 5.450 | 5.369 | 7,948,800 |
| 2025-06-09 | 5.460 | 5.490 | 5.410 | 5.470 | 5.388 | 7,489,669 |
| 2025-06-06 | 5.440 | 5.490 | 5.420 | 5.470 | 5.388 | 5,336,200 |
| 2025-06-05 | 5.490 | 5.500 | 5.410 | 5.450 | 5.369 | 6,108,000 |
| 2025-06-04 | 5.440 | 5.490 | 5.420 | 5.480 | 5.398 | 6,350,421 |
| 2025-06-03 | 5.360 | 5.440 | 5.320 | 5.430 | 5.349 | 7,332,120 |
| 2025-05-30 | 5.380 | 5.440 | 5.350 | 5.380 | 5.300 | 8,576,191 |
| 2025-05-29 | 5.280 | 5.400 | 5.280 | 5.380 | 5.300 | 7,728,821 |
| 2025-05-28 | 5.290 | 5.350 | 5.260 | 5.300 | 5.221 | 8,526,151 |
| 2025-05-27 | 5.270 | 5.300 | 5.200 | 5.280 | 5.201 | 6,261,800 |
| 2025-05-26 | 5.250 | 5.320 | 5.220 | 5.290 | 5.211 | 6,693,595 |
| 2025-05-23 | 5.310 | 5.320 | 5.230 | 5.240 | 5.162 | 8,681,700 |
| 2025-05-22 | 5.390 | 5.390 | 5.250 | 5.270 | 5.191 | 13,270,900 |
| 2025-05-21 | 5.480 | 5.520 | 5.430 | 5.440 | 5.359 | 5,587,003 |
| 2025-05-20 | 5.490 | 5.510 | 5.450 | 5.490 | 5.408 | 6,331,100 |
| 2025-05-19 | 5.450 | 5.480 | 5.410 | 5.460 | 5.379 | 7,589,603 |
| 2025-05-16 | 5.500 | 5.570 | 5.500 | 5.520 | 5.339 | 5,550,200 |
| 2025-05-15 | 5.550 | 5.560 | 5.500 | 5.530 | 5.349 | 6,286,500 |
| 2025-05-14 | 5.560 | 5.600 | 5.500 | 5.570 | 5.388 | 7,745,800 |
| 2025-05-13 | 5.640 | 5.650 | 5.550 | 5.560 | 5.378 | 7,875,900 |
| 2025-05-12 | 5.570 | 5.620 | 5.550 | 5.570 | 5.388 | 8,178,300 |
| 2025-05-09 | 5.560 | 5.580 | 5.510 | 5.540 | 5.359 | 7,075,195 |
| 2025-05-08 | 5.510 | 5.590 | 5.490 | 5.570 | 5.388 | 8,277,200 |
| 2025-05-07 | 5.580 | 5.580 | 5.480 | 5.550 | 5.368 | 10,715,700 |
| 2025-05-06 | 5.360 | 5.530 | 5.360 | 5.530 | 5.349 | 12,927,700 |
| 2025-04-30 | 5.360 | 5.420 | 5.330 | 5.330 | 5.155 | 7,344,980 |
| 2025-04-29 | 5.330 | 5.400 | 5.270 | 5.340 | 5.165 | 7,554,800 |
| 2025-04-28 | 5.420 | 5.420 | 5.300 | 5.320 | 5.146 | 9,302,020 |
| 2025-04-25 | 5.350 | 5.430 | 5.350 | 5.400 | 5.223 | 10,288,420 |
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.