Nantong Xingqiu Graphite Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.800	21.590	19.790	21.500	21.500	5,760,363
2026-07-20	22.280	22.450	20.480	20.830	20.830	5,458,581
2026-07-17	23.440	23.570	21.660	22.030	22.030	4,886,361
2026-07-16	24.000	24.280	23.400	23.500	23.500	3,224,024
2026-07-15	24.650	24.650	24.030	24.150	24.150	2,789,065
2026-07-14	24.260	24.620	23.880	24.550	24.550	3,439,764
2026-07-13	25.910	25.930	24.080	24.140	24.140	4,589,754
2026-07-10	26.000	26.800	25.820	26.050	26.050	4,666,202
2026-07-09	26.360	26.740	24.720	25.900	25.900	5,511,389
2026-07-08	28.710	28.750	26.190	26.320	26.320	6,043,473
2026-07-07	29.950	29.970	28.330	28.420	28.420	5,005,098
2026-07-06	30.060	30.650	29.300	30.200	30.200	5,471,342
2026-07-03	30.550	30.970	30.050	30.210	30.210	5,910,473
2026-07-02	29.830	31.500	29.620	29.930	29.930	6,570,897
2026-07-01	29.600	30.990	29.510	30.640	30.040	6,005,213
2026-06-30	28.440	29.820	28.210	29.730	29.148	4,923,725
2026-06-29	29.100	29.950	28.110	28.500	27.942	5,449,717
2026-06-26	30.510	30.540	28.910	29.250	28.677	6,476,719
2026-06-25	31.300	31.470	29.700	30.700	30.099	8,727,884
2026-06-24	31.450	31.740	30.600	31.530	30.913	5,541,737
2026-06-23	32.920	32.920	31.440	31.650	31.030	9,154,352
2026-06-22	31.230	33.260	30.340	33.260	32.609	12,619,277
2026-06-18	31.000	32.120	30.720	31.460	30.844	7,742,551
2026-06-17	31.720	31.950	30.810	31.200	30.589	9,159,597
2026-06-16	31.000	31.980	30.200	31.790	31.168	9,157,535
2026-06-15	30.020	30.990	29.730	30.990	30.383	7,748,581
2026-06-12	29.490	30.180	29.240	29.680	29.099	7,967,773
2026-06-11	28.680	29.720	28.470	29.320	28.746	8,138,470
2026-06-10	29.530	29.670	27.960	28.500	27.942	9,575,891
2026-06-09	30.590	30.600	28.920	29.820	29.236	8,512,211
2026-06-08	29.150	30.680	29.060	29.990	29.403	10,527,101
2026-06-05	28.990	30.870	27.760	29.800	29.216	12,035,133
2026-06-04	28.940	29.700	28.340	28.510	27.952	6,610,607
2026-06-03	29.640	29.800	28.890	29.150	28.579	5,128,224
2026-06-02	30.170	30.360	29.060	29.640	29.060	5,767,042
2026-06-01	29.800	30.860	29.520	30.170	29.579	7,517,802
2026-05-29	31.370	31.750	29.750	29.930	29.344	6,870,425
2026-05-28	31.510	31.880	30.510	31.720	31.099	5,845,982
2026-05-27	32.550	32.730	31.360	31.530	30.913	5,390,785
2026-05-26	33.750	33.850	32.150	32.530	31.893	7,296,419
2026-05-25	34.950	35.300	33.400	33.950	33.285	6,730,510
2026-05-22	34.210	35.480	33.940	35.050	34.364	6,111,715
2026-05-21	36.080	36.150	33.890	34.120	33.452	9,063,523
2026-05-20	36.050	37.490	35.800	36.170	35.462	6,407,223
2026-05-19	37.140	37.500	36.090	36.690	35.972	6,498,022
2026-05-18	37.000	37.840	35.810	36.410	35.697	9,232,495
2026-05-15	36.450	39.730	36.170	38.600	37.844	12,025,241
2026-05-14	36.440	36.940	35.260	36.000	35.295	7,814,072
2026-05-13	36.390	36.940	36.130	36.930	36.207	6,565,837
2026-05-12	38.070	38.160	36.510	37.180	36.452	7,251,930
2026-05-11	36.050	39.340	36.000	38.890	38.128	10,556,189
2026-05-08	37.350	37.590	35.950	36.420	35.707	8,565,516
2026-05-07	36.330	39.570	36.220	37.750	37.011	10,955,767
2026-05-06	36.400	37.300	35.360	36.780	36.060	11,710,137
2026-04-30	35.800	39.730	35.720	36.200	35.491	13,407,621
2026-04-29	34.010	38.560	33.600	36.580	35.864	13,327,165
2026-04-28	32.600	35.440	32.480	34.600	33.923	13,514,611
2026-04-27	33.000	33.600	31.060	32.680	32.040	15,521,090
2026-04-24	30.000	33.600	29.580	33.600	32.942	13,182,091
2026-04-23	28.310	28.550	27.600	28.000	27.452	3,112,952

← NewerPage 2 of 5 · 243 trading daysOlder →

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.