Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.720	28.580	27.600	28.230	27.677	2,140,880
2026-04-21	27.720	27.910	27.270	27.600	27.060	2,564,685
2026-04-20	27.050	27.780	27.050	27.600	27.060	1,578,563
2026-04-17	26.210	27.290	26.180	27.110	26.579	1,785,659
2026-04-16	25.550	26.600	25.460	26.470	25.952	2,040,969
2026-04-15	25.490	26.080	25.490	25.560	25.060	1,584,433
2026-04-14	25.450	25.680	25.190	25.500	25.001	1,193,791
2026-04-13	25.600	25.790	25.230	25.360	24.863	1,022,161
2026-04-10	25.450	26.020	25.190	25.640	25.138	1,328,512
2026-04-09	25.180	25.340	24.990	25.260	24.765	813,374
2026-04-08	24.460	25.350	24.460	25.300	24.805	1,391,784
2026-04-07	23.500	24.460	23.370	24.250	23.775	1,494,341
2026-04-03	24.020	24.270	23.350	23.520	23.059	1,272,359
2026-04-02	24.600	24.720	23.880	24.080	23.609	1,174,726
2026-04-01	23.910	24.870	23.910	24.580	24.099	2,313,943
2026-03-31	23.780	24.270	23.510	23.740	23.275	1,327,342
2026-03-30	23.700	24.040	23.360	23.790	23.324	1,227,592
2026-03-27	23.320	24.140	23.180	23.960	23.491	1,436,493
2026-03-26	23.760	24.170	23.310	23.540	23.079	1,481,753
2026-03-25	23.460	23.950	23.300	23.700	23.236	1,543,238
2026-03-24	22.200	23.450	22.200	23.410	22.952	3,353,541
2026-03-23	23.550	23.670	21.650	21.700	21.275	3,416,672
2026-03-20	25.240	25.420	23.900	24.040	23.569	1,986,367
2026-03-19	25.450	25.640	24.950	25.150	24.658	1,975,387
2026-03-18	25.000	25.850	24.800	25.760	25.256	2,536,927
2026-03-17	25.010	25.230	24.660	24.700	24.216	2,456,867
2026-03-16	25.130	25.410	24.440	24.930	24.442	3,318,627
2026-03-13	26.440	26.680	25.020	25.170	24.677	3,746,552
2026-03-12	27.010	27.200	26.310	26.440	25.922	2,027,525
2026-03-11	27.330	27.970	27.010	27.150	26.618	2,659,199
2026-03-10	27.650	27.930	27.210	27.460	26.922	2,049,734
2026-03-09	27.200	27.500	26.250	27.390	26.854	2,634,969
2026-03-06	26.110	28.180	25.970	27.490	26.952	3,794,561
2026-03-05	26.630	26.850	26.050	26.230	25.716	2,451,954
2026-03-04	27.060	27.350	26.140	26.200	25.687	2,460,906
2026-03-03	28.060	28.450	27.030	27.030	26.501	4,590,872
2026-03-02	28.820	29.960	28.200	28.240	27.687	6,534,058
2026-02-27	27.390	28.750	27.300	27.720	27.177	4,774,162
2026-02-26	25.930	28.310	25.930	27.690	27.148	5,604,758
2026-02-25	25.660	26.440	25.550	25.920	25.412	1,342,154
2026-02-24	25.050	25.740	24.810	25.620	25.118	1,143,944
2026-02-13	24.620	25.160	24.600	25.000	24.510	894,817
2026-02-12	25.400	25.400	24.730	24.890	24.403	1,262,164
2026-02-11	25.380	25.590	25.150	25.370	24.873	513,478
2026-02-10	25.550	25.930	25.360	25.450	24.952	730,447
2026-02-09	25.500	25.740	25.200	25.460	24.961	1,092,008
2026-02-06	25.160	25.660	25.000	25.330	24.834	699,793
2026-02-05	25.610	25.770	25.190	25.210	24.716	888,228
2026-02-04	26.210	26.210	25.370	25.490	24.991	827,973
2026-02-03	25.910	26.210	25.770	26.050	25.540	758,427
2026-02-02	26.100	26.870	25.820	25.830	25.324	2,138,051
2026-01-30	25.020	26.550	24.900	26.230	25.716	2,999,619
2026-01-29	25.610	25.860	24.960	25.140	24.648	1,317,629
2026-01-28	25.900	26.010	25.480	25.610	25.109	1,238,370
2026-01-27	25.610	26.220	25.250	26.080	25.569	1,826,646
2026-01-26	26.200	26.360	25.690	25.950	25.442	1,344,071
2026-01-23	26.470	26.640	26.100	26.230	25.716	1,229,590
2026-01-22	26.940	26.940	26.280	26.500	25.981	1,067,311
2026-01-21	26.090	26.980	25.910	26.810	26.285	1,655,548
2026-01-20	26.410	26.410	25.800	26.160	25.648	1,350,135

← NewerPage 3 of 21 · 1,212 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.