Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.350 | 5.410 | 5.300 | 5.330 | 5.155 | 12,764,600 |
| 2025-04-23 | 5.250 | 5.330 | 5.230 | 5.310 | 5.136 | 9,427,500 |
| 2025-04-22 | 5.140 | 5.230 | 5.140 | 5.210 | 5.039 | 7,136,619 |
| 2025-04-21 | 5.030 | 5.160 | 5.030 | 5.160 | 4.991 | 7,899,700 |
| 2025-04-18 | 5.060 | 5.090 | 4.980 | 5.070 | 4.904 | 8,546,100 |
| 2025-04-17 | 5.060 | 5.130 | 5.050 | 5.060 | 4.894 | 9,797,520 |
| 2025-04-16 | 5.100 | 5.130 | 4.980 | 5.080 | 4.914 | 8,467,300 |
| 2025-04-15 | 5.060 | 5.150 | 5.060 | 5.110 | 4.943 | 9,820,100 |
| 2025-04-14 | 5.070 | 5.130 | 5.050 | 5.080 | 4.914 | 8,734,349 |
| 2025-04-11 | 5.010 | 5.100 | 5.000 | 5.010 | 4.846 | 11,713,762 |
| 2025-04-10 | 5.080 | 5.240 | 5.040 | 5.050 | 4.885 | 19,341,760 |
| 2025-04-09 | 4.660 | 4.890 | 4.410 | 4.840 | 4.682 | 19,440,277 |
| 2025-04-08 | 4.630 | 4.840 | 4.600 | 4.720 | 4.565 | 17,517,650 |
| 2025-04-07 | 5.180 | 5.250 | 4.480 | 4.590 | 4.440 | 24,807,868 |
| 2025-04-03 | 5.480 | 5.580 | 5.460 | 5.530 | 5.349 | 9,886,561 |
| 2025-04-02 | 5.460 | 5.610 | 5.440 | 5.510 | 5.330 | 10,135,503 |
| 2025-04-01 | 5.410 | 5.580 | 5.410 | 5.480 | 5.301 | 14,023,761 |
| 2025-03-31 | 5.510 | 5.560 | 5.340 | 5.410 | 5.233 | 13,625,261 |
| 2025-03-28 | 5.600 | 5.620 | 5.530 | 5.550 | 5.368 | 10,099,203 |
| 2025-03-27 | 5.670 | 5.680 | 5.520 | 5.620 | 5.436 | 13,616,100 |
| 2025-03-26 | 5.520 | 5.770 | 5.510 | 5.660 | 5.475 | 19,472,159 |
| 2025-03-25 | 5.630 | 5.650 | 5.510 | 5.540 | 5.359 | 20,208,939 |
| 2025-03-24 | 5.670 | 5.690 | 5.510 | 5.630 | 5.446 | 17,274,700 |
| 2025-03-21 | 5.660 | 5.720 | 5.590 | 5.690 | 5.504 | 17,680,600 |
| 2025-03-20 | 5.680 | 5.720 | 5.650 | 5.660 | 5.475 | 13,240,503 |
| 2025-03-19 | 5.710 | 5.710 | 5.610 | 5.700 | 5.513 | 16,018,044 |
| 2025-03-18 | 5.620 | 5.700 | 5.590 | 5.690 | 5.504 | 11,898,500 |
| 2025-03-17 | 5.580 | 5.630 | 5.560 | 5.610 | 5.426 | 11,999,200 |
| 2025-03-14 | 5.460 | 5.590 | 5.410 | 5.580 | 5.397 | 14,128,212 |
| 2025-03-13 | 5.490 | 5.510 | 5.390 | 5.460 | 5.281 | 10,048,046 |
| 2025-03-12 | 5.430 | 5.540 | 5.430 | 5.500 | 5.320 | 15,191,647 |
| 2025-03-11 | 5.380 | 5.440 | 5.330 | 5.430 | 5.252 | 8,813,200 |
| 2025-03-10 | 5.450 | 5.480 | 5.390 | 5.440 | 5.262 | 8,774,520 |
| 2025-03-07 | 5.420 | 5.490 | 5.400 | 5.430 | 5.252 | 11,943,000 |
| 2025-03-06 | 5.340 | 5.440 | 5.310 | 5.430 | 5.252 | 10,985,600 |
| 2025-03-05 | 5.430 | 5.430 | 5.280 | 5.340 | 5.165 | 10,918,900 |
| 2025-03-04 | 5.390 | 5.440 | 5.340 | 5.420 | 5.243 | 7,310,280 |
| 2025-03-03 | 5.340 | 5.480 | 5.340 | 5.390 | 5.213 | 15,530,540 |
| 2025-02-28 | 5.490 | 5.530 | 5.290 | 5.310 | 5.136 | 12,187,140 |
| 2025-02-27 | 5.480 | 5.480 | 5.370 | 5.450 | 5.272 | 11,374,900 |
| 2025-02-26 | 5.360 | 5.480 | 5.340 | 5.470 | 5.291 | 12,781,327 |
| 2025-02-25 | 5.340 | 5.370 | 5.280 | 5.330 | 5.155 | 8,555,400 |
| 2025-02-24 | 5.330 | 5.400 | 5.310 | 5.370 | 5.194 | 10,737,200 |
| 2025-02-21 | 5.360 | 5.380 | 5.270 | 5.340 | 5.165 | 8,922,300 |
| 2025-02-20 | 5.350 | 5.390 | 5.300 | 5.370 | 5.194 | 10,060,607 |
| 2025-02-19 | 5.330 | 5.380 | 5.300 | 5.360 | 5.184 | 12,875,090 |
| 2025-02-18 | 5.450 | 5.550 | 5.330 | 5.360 | 5.184 | 15,394,762 |
| 2025-02-17 | 5.400 | 5.470 | 5.380 | 5.440 | 5.262 | 8,650,233 |
| 2025-02-14 | 5.410 | 5.450 | 5.380 | 5.390 | 5.213 | 6,189,940 |
| 2025-02-13 | 5.500 | 5.500 | 5.410 | 5.410 | 5.233 | 7,930,919 |
| 2025-02-12 | 5.490 | 5.510 | 5.430 | 5.490 | 5.310 | 7,454,800 |
| 2025-02-11 | 5.510 | 5.530 | 5.450 | 5.480 | 5.301 | 6,076,000 |
| 2025-02-10 | 5.490 | 5.530 | 5.450 | 5.520 | 5.339 | 7,728,500 |
| 2025-02-07 | 5.410 | 5.550 | 5.410 | 5.490 | 5.310 | 11,720,396 |
| 2025-02-06 | 5.330 | 5.420 | 5.300 | 5.420 | 5.243 | 7,541,100 |
| 2025-02-05 | 5.400 | 5.400 | 5.310 | 5.340 | 5.165 | 6,846,538 |
| 2025-01-27 | 5.350 | 5.450 | 5.350 | 5.350 | 5.175 | 7,319,919 |
| 2025-01-24 | 5.280 | 5.350 | 5.240 | 5.340 | 5.165 | 6,862,405 |
| 2025-01-23 | 5.300 | 5.370 | 5.250 | 5.250 | 5.078 | 7,247,905 |
| 2025-01-22 | 5.300 | 5.310 | 5.210 | 5.240 | 5.068 | 4,973,600 |
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.