Jiangsu Xiuqiang Glasswork Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.920 | 5.940 | 5.660 | 5.670 | 5.484 | 25,491,314 |
| 2024-10-28 | 5.790 | 5.900 | 5.780 | 5.900 | 5.707 | 18,482,865 |
| 2024-10-25 | 5.700 | 5.820 | 5.680 | 5.790 | 5.600 | 20,815,246 |
| 2024-10-24 | 5.720 | 5.750 | 5.600 | 5.620 | 5.436 | 14,614,705 |
| 2024-10-23 | 5.630 | 5.790 | 5.630 | 5.690 | 5.504 | 25,762,681 |
| 2024-10-22 | 5.520 | 5.630 | 5.490 | 5.590 | 5.407 | 16,860,835 |
| 2024-10-21 | 5.490 | 5.620 | 5.450 | 5.550 | 5.368 | 20,343,820 |
| 2024-10-18 | 5.350 | 5.580 | 5.340 | 5.480 | 5.301 | 16,239,800 |
| 2024-10-17 | 5.400 | 5.480 | 5.360 | 5.370 | 5.194 | 13,891,385 |
| 2024-10-16 | 5.350 | 5.500 | 5.310 | 5.360 | 5.184 | 14,255,181 |
| 2024-10-15 | 5.480 | 5.690 | 5.390 | 5.440 | 5.262 | 28,143,650 |
| 2024-10-14 | 5.250 | 5.450 | 5.100 | 5.440 | 5.262 | 18,108,635 |
| 2024-10-11 | 5.460 | 5.480 | 5.150 | 5.200 | 5.030 | 15,011,320 |
| 2024-10-10 | 5.490 | 5.610 | 5.300 | 5.450 | 5.272 | 21,045,269 |
| 2024-10-09 | 5.950 | 5.980 | 5.350 | 5.360 | 5.184 | 34,049,513 |
| 2024-10-08 | 6.580 | 6.580 | 5.750 | 6.150 | 5.949 | 54,430,950 |
| 2024-09-30 | 5.150 | 5.640 | 5.050 | 5.520 | 5.339 | 37,256,189 |
| 2024-09-27 | 4.780 | 4.980 | 4.750 | 4.910 | 4.749 | 17,258,223 |
| 2024-09-26 | 4.580 | 4.700 | 4.550 | 4.690 | 4.536 | 9,969,600 |
| 2024-09-25 | 4.600 | 4.690 | 4.560 | 4.580 | 4.430 | 11,525,400 |
| 2024-09-24 | 4.380 | 4.540 | 4.360 | 4.540 | 4.391 | 9,478,000 |
| 2024-09-23 | 4.340 | 4.380 | 4.310 | 4.360 | 4.217 | 4,313,000 |
| 2024-09-20 | 4.350 | 4.370 | 4.300 | 4.330 | 4.188 | 4,265,200 |
| 2024-09-19 | 4.260 | 4.380 | 4.250 | 4.360 | 4.217 | 6,905,165 |
| 2024-09-18 | 4.360 | 4.360 | 4.170 | 4.230 | 4.091 | 7,437,165 |
| 2024-09-13 | 4.450 | 4.500 | 4.330 | 4.340 | 4.198 | 7,359,528 |
| 2024-09-12 | 4.460 | 4.520 | 4.440 | 4.470 | 4.324 | 7,262,254 |
| 2024-09-11 | 4.430 | 4.480 | 4.410 | 4.440 | 4.295 | 5,279,003 |
| 2024-09-10 | 4.520 | 4.540 | 4.390 | 4.470 | 4.324 | 9,205,109 |
| 2024-09-09 | 4.500 | 4.640 | 4.450 | 4.510 | 4.362 | 10,962,800 |
| 2024-09-06 | 4.660 | 4.760 | 4.540 | 4.570 | 4.420 | 23,589,000 |
| 2024-09-05 | 4.500 | 5.100 | 4.470 | 4.830 | 4.672 | 38,290,377 |
| 2024-09-04 | 4.460 | 4.730 | 4.430 | 4.540 | 4.391 | 10,237,680 |
| 2024-09-03 | 4.430 | 4.540 | 4.430 | 4.490 | 4.343 | 6,016,500 |
| 2024-09-02 | 4.500 | 4.620 | 4.430 | 4.440 | 4.295 | 10,555,621 |
| 2024-08-30 | 4.430 | 4.590 | 4.410 | 4.510 | 4.362 | 8,796,319 |
| 2024-08-29 | 4.320 | 4.450 | 4.290 | 4.430 | 4.285 | 8,410,980 |
| 2024-08-28 | 4.260 | 4.490 | 4.250 | 4.340 | 4.198 | 9,439,100 |
| 2024-08-27 | 4.330 | 4.350 | 4.250 | 4.270 | 4.130 | 3,334,900 |
| 2024-08-26 | 4.240 | 4.340 | 4.240 | 4.320 | 4.179 | 4,068,980 |
| 2024-08-23 | 4.250 | 4.280 | 4.190 | 4.230 | 4.091 | 4,197,100 |
| 2024-08-22 | 4.370 | 4.370 | 4.260 | 4.280 | 4.140 | 4,392,703 |
| 2024-08-21 | 4.320 | 4.390 | 4.310 | 4.350 | 4.208 | 3,561,803 |
| 2024-08-20 | 4.490 | 4.490 | 4.320 | 4.360 | 4.217 | 6,696,700 |
| 2024-08-19 | 4.570 | 4.610 | 4.400 | 4.450 | 4.304 | 13,220,900 |
| 2024-08-16 | 4.680 | 4.700 | 4.630 | 4.640 | 4.488 | 5,025,880 |
| 2024-08-15 | 4.600 | 4.690 | 4.550 | 4.670 | 4.517 | 4,929,380 |
| 2024-08-14 | 4.620 | 4.650 | 4.600 | 4.610 | 4.459 | 3,354,400 |
| 2024-08-13 | 4.610 | 4.640 | 4.550 | 4.620 | 4.469 | 4,773,820 |
| 2024-08-12 | 4.610 | 4.660 | 4.580 | 4.600 | 4.449 | 3,667,420 |
| 2024-08-09 | 4.700 | 4.720 | 4.630 | 4.640 | 4.488 | 3,040,300 |
| 2024-08-08 | 4.650 | 4.710 | 4.610 | 4.680 | 4.527 | 4,984,000 |
| 2024-08-07 | 4.640 | 4.690 | 4.610 | 4.650 | 4.498 | 5,098,300 |
| 2024-08-06 | 4.560 | 4.660 | 4.560 | 4.640 | 4.488 | 5,238,500 |
| 2024-08-05 | 4.680 | 4.690 | 4.560 | 4.560 | 4.411 | 5,304,100 |
| 2024-08-02 | 4.650 | 4.720 | 4.610 | 4.630 | 4.478 | 4,265,300 |
| 2024-08-01 | 4.690 | 4.710 | 4.650 | 4.670 | 4.517 | 5,164,900 |
| 2024-07-31 | 4.520 | 4.680 | 4.510 | 4.670 | 4.517 | 7,005,800 |
| 2024-07-30 | 4.510 | 4.550 | 4.480 | 4.520 | 4.372 | 3,426,400 |
| 2024-07-29 | 4.530 | 4.530 | 4.470 | 4.500 | 4.353 | 3,614,000 |
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.