Nantong Xingqiu Graphite Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.200 | 19.730 | 19.200 | 19.600 | 18.977 | 266,166 |
| 2024-07-25 | 19.200 | 19.750 | 19.120 | 19.420 | 18.803 | 329,931 |
| 2024-07-24 | 19.750 | 19.950 | 19.080 | 19.190 | 18.580 | 606,061 |
| 2024-07-23 | 20.320 | 20.570 | 19.660 | 19.660 | 19.035 | 829,130 |
| 2024-07-22 | 20.600 | 20.830 | 20.230 | 20.480 | 19.829 | 811,264 |
| 2024-07-19 | 19.910 | 20.860 | 19.820 | 20.400 | 19.752 | 655,698 |
| 2024-07-18 | 19.990 | 20.050 | 19.510 | 19.860 | 19.229 | 515,042 |
| 2024-07-17 | 20.000 | 20.190 | 19.400 | 19.960 | 19.326 | 765,296 |
| 2024-07-16 | 21.000 | 21.220 | 19.950 | 20.000 | 19.365 | 1,345,479 |
| 2024-07-15 | 20.900 | 21.130 | 20.510 | 20.990 | 20.323 | 594,831 |
| 2024-07-12 | 21.180 | 21.450 | 20.840 | 20.900 | 20.236 | 820,769 |
| 2024-07-11 | 20.870 | 21.270 | 20.510 | 21.180 | 20.507 | 1,338,113 |
| 2024-07-10 | 20.430 | 21.160 | 20.420 | 20.680 | 20.023 | 1,273,559 |
| 2024-07-09 | 19.130 | 20.790 | 18.830 | 20.400 | 19.752 | 1,839,268 |
| 2024-07-08 | 19.000 | 19.180 | 18.610 | 18.910 | 18.309 | 653,739 |
| 2024-07-05 | 19.140 | 19.140 | 19.140 | 19.140 | 18.532 | 0 |
| 2024-07-04 | 19.800 | 19.830 | 19.110 | 19.140 | 18.532 | 649,939 |
| 2024-07-03 | 18.610 | 20.300 | 18.610 | 19.800 | 19.171 | 1,294,829 |
| 2024-07-02 | 18.810 | 19.080 | 18.690 | 18.820 | 18.222 | 343,193 |
| 2024-07-01 | 18.750 | 19.150 | 18.320 | 18.900 | 18.300 | 686,599 |
| 2024-06-28 | 18.560 | 18.970 | 18.390 | 18.750 | 18.154 | 610,472 |
| 2024-06-27 | 19.300 | 19.300 | 18.500 | 18.550 | 17.961 | 535,692 |
| 2024-06-26 | 18.150 | 19.150 | 17.950 | 19.150 | 18.542 | 959,679 |
| 2024-06-25 | 18.500 | 18.770 | 17.870 | 18.150 | 17.573 | 1,069,870 |
| 2024-06-24 | 19.790 | 20.180 | 18.420 | 18.570 | 17.980 | 1,359,642 |
| 2024-06-21 | 20.500 | 20.610 | 19.570 | 19.860 | 19.229 | 981,714 |
| 2024-06-20 | 20.560 | 20.870 | 20.170 | 20.210 | 19.568 | 809,454 |
| 2024-06-19 | 20.620 | 20.960 | 20.430 | 20.760 | 20.101 | 838,942 |
| 2024-06-18 | 19.680 | 20.650 | 19.680 | 20.620 | 19.965 | 1,131,706 |
| 2024-06-17 | 20.020 | 20.090 | 19.460 | 20.010 | 19.374 | 1,093,439 |
| 2024-06-14 | 18.760 | 19.990 | 18.190 | 19.800 | 19.171 | 2,046,207 |
| 2024-06-13 | 18.180 | 18.790 | 18.090 | 18.530 | 17.941 | 569,875 |
| 2024-06-12 | 17.910 | 18.290 | 17.660 | 18.150 | 17.573 | 533,112 |
| 2024-06-11 | 17.560 | 18.140 | 17.310 | 17.880 | 17.312 | 551,071 |
| 2024-06-07 | 18.220 | 18.250 | 17.460 | 17.560 | 17.002 | 1,013,203 |
| 2024-06-06 | 21.740 | 27.140 | 21.740 | 26.220 | 17.822 | 1,211,229 |
| 2024-06-05 | 27.860 | 27.980 | 26.880 | 27.160 | 18.461 | 1,085,714 |
| 2024-06-04 | 27.600 | 29.170 | 27.110 | 27.900 | 18.964 | 2,592,822 |
| 2024-06-03 | 26.860 | 28.100 | 26.800 | 27.760 | 18.869 | 1,961,709 |
| 2024-05-31 | 26.500 | 27.120 | 26.420 | 26.980 | 18.339 | 919,396 |
| 2024-05-30 | 25.690 | 26.830 | 25.570 | 26.680 | 18.135 | 1,251,332 |
| 2024-05-29 | 25.460 | 25.830 | 25.350 | 25.660 | 17.442 | 288,134 |
| 2024-05-28 | 25.450 | 25.860 | 25.120 | 25.560 | 17.374 | 438,550 |
| 2024-05-27 | 25.300 | 25.540 | 24.880 | 25.460 | 17.306 | 326,978 |
| 2024-05-24 | 25.290 | 25.650 | 25.210 | 25.300 | 17.197 | 389,631 |
| 2024-05-23 | 26.110 | 26.110 | 25.240 | 25.290 | 17.190 | 754,901 |
| 2024-05-22 | 26.100 | 26.330 | 25.890 | 26.120 | 17.754 | 753,893 |
| 2024-05-21 | 26.470 | 26.470 | 26.030 | 26.110 | 17.748 | 463,660 |
| 2024-05-20 | 26.180 | 26.570 | 26.010 | 26.470 | 17.992 | 565,723 |
| 2024-05-17 | 25.700 | 26.140 | 25.590 | 26.080 | 17.727 | 384,563 |
| 2024-05-16 | 25.650 | 26.150 | 25.500 | 25.720 | 17.483 | 439,761 |
| 2024-05-15 | 26.070 | 26.180 | 25.510 | 25.590 | 17.394 | 644,323 |
| 2024-05-14 | 26.280 | 26.300 | 25.920 | 26.070 | 17.720 | 469,550 |
| 2024-05-13 | 26.630 | 26.640 | 25.700 | 26.000 | 17.673 | 1,065,386 |
| 2024-05-10 | 27.170 | 27.190 | 26.490 | 26.840 | 18.244 | 973,140 |
| 2024-05-09 | 26.990 | 27.280 | 26.960 | 27.170 | 18.468 | 618,580 |
| 2024-05-08 | 27.100 | 27.430 | 26.800 | 26.850 | 18.251 | 692,326 |
| 2024-05-07 | 27.750 | 27.800 | 27.000 | 27.160 | 18.461 | 1,613,182 |
| 2024-05-06 | 26.550 | 28.300 | 26.550 | 28.000 | 19.032 | 2,469,062 |
| 2024-04-30 | 36.638 | 37.156 | 36.148 | 36.372 | 24.723 | 667,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.6000 CNY |
| 2025-07-15 | 0.3500 CNY |
| 2024-06-07 | 0.4500 CNY |
| 2023-07-11 | 0.5800 CNY |
| 2022-06-17 | 0.2000 CNY |
| 2021-06-18 | 0.6900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.