Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.370 | 5.380 | 5.280 | 5.300 | 5.126 | 5,297,100 |
| 2025-01-20 | 5.300 | 5.360 | 5.270 | 5.350 | 5.175 | 7,013,293 |
| 2025-01-17 | 5.340 | 5.340 | 5.250 | 5.280 | 5.107 | 7,424,393 |
| 2025-01-16 | 5.360 | 5.400 | 5.290 | 5.340 | 5.165 | 9,217,400 |
| 2025-01-15 | 5.240 | 5.300 | 5.190 | 5.270 | 5.097 | 8,779,300 |
| 2025-01-14 | 5.030 | 5.240 | 5.030 | 5.230 | 5.059 | 8,478,400 |
| 2025-01-13 | 4.950 | 5.030 | 4.850 | 5.030 | 4.865 | 7,038,605 |
| 2025-01-10 | 5.200 | 5.230 | 5.000 | 5.000 | 4.836 | 7,943,200 |
| 2025-01-09 | 5.170 | 5.250 | 5.130 | 5.190 | 5.020 | 5,829,600 |
| 2025-01-08 | 5.230 | 5.240 | 5.020 | 5.180 | 5.010 | 10,060,900 |
| 2025-01-07 | 5.100 | 5.260 | 5.100 | 5.260 | 5.088 | 8,131,200 |
| 2025-01-06 | 5.080 | 5.150 | 4.900 | 5.080 | 4.914 | 7,989,100 |
| 2025-01-03 | 5.320 | 5.350 | 5.070 | 5.080 | 4.914 | 10,359,405 |
| 2025-01-02 | 5.440 | 5.500 | 5.260 | 5.300 | 5.126 | 8,843,400 |
| 2024-12-31 | 5.600 | 5.640 | 5.430 | 5.440 | 5.262 | 7,944,065 |
| 2024-12-30 | 5.610 | 5.650 | 5.520 | 5.600 | 5.417 | 7,757,900 |
| 2024-12-27 | 5.500 | 5.770 | 5.500 | 5.650 | 5.465 | 14,848,100 |
| 2024-12-26 | 5.430 | 5.530 | 5.430 | 5.500 | 5.320 | 5,304,229 |
| 2024-12-25 | 5.530 | 5.580 | 5.370 | 5.440 | 5.262 | 7,830,119 |
| 2024-12-24 | 5.490 | 5.600 | 5.490 | 5.550 | 5.368 | 7,539,080 |
| 2024-12-23 | 5.710 | 5.740 | 5.430 | 5.460 | 5.281 | 12,138,183 |
| 2024-12-20 | 5.690 | 5.760 | 5.660 | 5.710 | 5.523 | 9,715,565 |
| 2024-12-19 | 5.630 | 5.710 | 5.570 | 5.690 | 5.504 | 10,041,600 |
| 2024-12-18 | 5.680 | 5.740 | 5.620 | 5.680 | 5.494 | 11,592,100 |
| 2024-12-17 | 5.940 | 5.950 | 5.650 | 5.650 | 5.465 | 17,428,600 |
| 2024-12-16 | 6.020 | 6.050 | 5.900 | 5.930 | 5.736 | 13,370,865 |
| 2024-12-13 | 6.130 | 6.140 | 6.000 | 6.020 | 5.823 | 16,854,820 |
| 2024-12-12 | 6.150 | 6.180 | 6.080 | 6.160 | 5.958 | 18,700,415 |
| 2024-12-11 | 6.150 | 6.210 | 6.100 | 6.180 | 5.978 | 23,095,860 |
| 2024-12-10 | 6.410 | 6.550 | 6.140 | 6.170 | 5.968 | 57,088,194 |
| 2024-12-09 | 6.110 | 6.390 | 6.060 | 6.280 | 6.074 | 38,909,965 |
| 2024-12-06 | 6.090 | 6.120 | 6.010 | 6.100 | 5.900 | 13,648,100 |
| 2024-12-05 | 5.920 | 6.100 | 5.920 | 6.100 | 5.900 | 13,119,297 |
| 2024-12-04 | 6.090 | 6.090 | 5.900 | 5.950 | 5.755 | 12,058,300 |
| 2024-12-03 | 6.100 | 6.120 | 6.010 | 6.080 | 5.881 | 12,615,500 |
| 2024-12-02 | 5.920 | 6.080 | 5.900 | 6.080 | 5.881 | 16,006,700 |
| 2024-11-29 | 5.860 | 5.980 | 5.820 | 5.930 | 5.736 | 11,877,900 |
| 2024-11-28 | 5.880 | 5.960 | 5.860 | 5.880 | 5.687 | 11,925,700 |
| 2024-11-27 | 5.800 | 5.870 | 5.630 | 5.870 | 5.678 | 12,413,800 |
| 2024-11-26 | 5.750 | 6.080 | 5.750 | 5.830 | 5.639 | 14,986,571 |
| 2024-11-25 | 5.650 | 5.790 | 5.580 | 5.780 | 5.591 | 11,938,300 |
| 2024-11-22 | 5.920 | 5.970 | 5.630 | 5.640 | 5.455 | 14,409,190 |
| 2024-11-21 | 5.950 | 5.980 | 5.850 | 5.920 | 5.726 | 11,079,240 |
| 2024-11-20 | 5.870 | 5.980 | 5.860 | 5.960 | 5.765 | 13,349,220 |
| 2024-11-19 | 5.760 | 5.910 | 5.720 | 5.910 | 5.716 | 11,910,980 |
| 2024-11-18 | 5.940 | 6.010 | 5.670 | 5.750 | 5.562 | 18,079,886 |
| 2024-11-15 | 6.080 | 6.170 | 5.940 | 5.940 | 5.745 | 19,360,300 |
| 2024-11-14 | 6.290 | 6.350 | 6.110 | 6.110 | 5.910 | 23,925,820 |
| 2024-11-13 | 6.060 | 6.370 | 5.960 | 6.310 | 6.103 | 37,951,740 |
| 2024-11-12 | 6.210 | 6.340 | 6.100 | 6.140 | 5.939 | 26,217,149 |
| 2024-11-11 | 6.170 | 6.210 | 6.060 | 6.190 | 5.987 | 29,798,059 |
| 2024-11-08 | 6.450 | 6.550 | 6.180 | 6.210 | 6.007 | 54,298,346 |
| 2024-11-07 | 6.000 | 6.390 | 5.980 | 6.300 | 6.094 | 52,176,001 |
| 2024-11-06 | 5.900 | 6.100 | 5.800 | 5.980 | 5.784 | 41,560,646 |
| 2024-11-05 | 5.740 | 5.880 | 5.710 | 5.870 | 5.678 | 25,378,892 |
| 2024-11-04 | 5.730 | 5.810 | 5.650 | 5.740 | 5.552 | 21,763,932 |
| 2024-11-01 | 5.810 | 6.060 | 5.630 | 5.750 | 5.562 | 41,969,639 |
| 2024-10-31 | 5.800 | 6.100 | 5.770 | 5.900 | 5.707 | 46,519,613 |
| 2024-10-30 | 5.640 | 5.730 | 5.560 | 5.620 | 5.436 | 15,525,094 |
| 2024-10-29 | 5.920 | 5.940 | 5.660 | 5.670 | 5.484 | 25,491,314 |
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.