Nantong Xingqiu Graphite Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.620 | 26.630 | 25.550 | 26.150 | 25.638 | 1,669,539 |
| 2026-01-16 | 26.400 | 26.560 | 25.630 | 25.630 | 25.128 | 1,242,267 |
| 2026-01-15 | 25.600 | 26.490 | 25.550 | 26.330 | 25.814 | 1,795,209 |
| 2026-01-14 | 25.300 | 26.330 | 25.200 | 25.750 | 25.246 | 2,364,539 |
| 2026-01-13 | 25.450 | 25.660 | 25.000 | 25.340 | 24.844 | 1,476,482 |
| 2026-01-12 | 24.450 | 25.430 | 24.450 | 25.290 | 24.795 | 1,841,728 |
| 2026-01-09 | 24.360 | 24.690 | 24.360 | 24.430 | 23.952 | 1,089,363 |
| 2026-01-08 | 24.290 | 24.500 | 24.210 | 24.350 | 23.873 | 673,843 |
| 2026-01-07 | 24.640 | 24.690 | 24.210 | 24.350 | 23.873 | 1,100,092 |
| 2026-01-06 | 24.450 | 25.140 | 24.300 | 24.700 | 24.216 | 1,258,525 |
| 2026-01-05 | 23.680 | 25.440 | 23.680 | 24.560 | 24.079 | 2,715,640 |
| 2025-12-31 | 23.750 | 23.800 | 23.170 | 23.680 | 23.216 | 560,690 |
| 2025-12-30 | 23.640 | 24.050 | 23.290 | 23.580 | 23.118 | 946,474 |
| 2025-12-29 | 23.630 | 23.840 | 23.390 | 23.580 | 23.118 | 508,122 |
| 2025-12-26 | 23.630 | 23.740 | 23.470 | 23.550 | 23.089 | 519,078 |
| 2025-12-25 | 23.660 | 23.690 | 23.410 | 23.540 | 23.079 | 574,777 |
| 2025-12-24 | 23.550 | 23.700 | 23.430 | 23.580 | 23.118 | 509,950 |
| 2025-12-23 | 23.400 | 23.840 | 23.300 | 23.550 | 23.089 | 599,482 |
| 2025-12-22 | 23.360 | 23.580 | 23.270 | 23.330 | 22.873 | 364,396 |
| 2025-12-19 | 23.260 | 23.490 | 23.220 | 23.360 | 22.903 | 356,447 |
| 2025-12-18 | 22.930 | 23.380 | 22.900 | 23.260 | 22.805 | 647,915 |
| 2025-12-17 | 22.800 | 22.940 | 22.460 | 22.930 | 22.481 | 271,851 |
| 2025-12-16 | 23.120 | 23.200 | 22.610 | 22.730 | 22.285 | 670,647 |
| 2025-12-15 | 23.040 | 23.160 | 22.780 | 23.120 | 22.667 | 398,086 |
| 2025-12-12 | 22.890 | 23.080 | 22.600 | 22.970 | 22.520 | 538,738 |
| 2025-12-11 | 22.750 | 22.950 | 22.700 | 22.800 | 22.354 | 494,315 |
| 2025-12-10 | 23.060 | 23.140 | 22.620 | 22.980 | 22.530 | 637,045 |
| 2025-12-09 | 23.780 | 23.880 | 23.050 | 23.060 | 22.608 | 851,806 |
| 2025-12-08 | 23.500 | 23.920 | 23.310 | 23.900 | 23.432 | 970,325 |
| 2025-12-05 | 24.550 | 24.550 | 23.020 | 23.650 | 23.187 | 1,486,268 |
| 2025-12-04 | 23.200 | 23.390 | 22.760 | 22.910 | 22.461 | 635,154 |
| 2025-12-03 | 23.220 | 23.340 | 23.100 | 23.200 | 22.746 | 466,283 |
| 2025-12-02 | 23.380 | 23.490 | 23.060 | 23.110 | 22.658 | 447,880 |
| 2025-12-01 | 23.350 | 23.850 | 23.210 | 23.380 | 22.922 | 847,707 |
| 2025-11-28 | 22.990 | 23.190 | 22.610 | 23.150 | 22.697 | 548,632 |
| 2025-11-27 | 22.580 | 23.120 | 22.570 | 22.850 | 22.403 | 533,577 |
| 2025-11-26 | 22.980 | 23.140 | 22.520 | 22.550 | 22.108 | 798,682 |
| 2025-11-25 | 22.870 | 23.450 | 22.870 | 22.970 | 22.520 | 604,714 |
| 2025-11-24 | 23.030 | 23.030 | 22.430 | 22.870 | 22.422 | 798,236 |
| 2025-11-21 | 23.740 | 23.740 | 22.520 | 22.590 | 22.148 | 1,133,546 |
| 2025-11-20 | 24.190 | 24.290 | 23.600 | 23.600 | 23.138 | 1,040,429 |
| 2025-11-19 | 24.270 | 24.600 | 24.010 | 24.190 | 23.716 | 1,182,899 |
| 2025-11-18 | 24.030 | 24.430 | 23.910 | 24.270 | 23.795 | 1,783,042 |
| 2025-11-17 | 24.250 | 24.250 | 23.720 | 23.900 | 23.432 | 2,147,610 |
| 2025-11-14 | 24.130 | 24.360 | 23.940 | 24.140 | 23.667 | 1,317,804 |
| 2025-11-13 | 24.160 | 24.340 | 24.020 | 24.200 | 23.726 | 1,382,619 |
| 2025-11-12 | 25.190 | 25.200 | 24.040 | 24.220 | 23.746 | 2,530,483 |
| 2025-11-11 | 24.530 | 25.950 | 24.530 | 25.140 | 24.648 | 4,165,003 |
| 2025-11-10 | 24.520 | 24.870 | 24.480 | 24.530 | 24.050 | 1,543,839 |
| 2025-11-07 | 24.910 | 25.000 | 24.490 | 24.520 | 24.040 | 854,232 |
| 2025-11-06 | 25.000 | 25.120 | 24.840 | 24.900 | 24.412 | 719,992 |
| 2025-11-05 | 24.680 | 25.020 | 24.440 | 24.940 | 24.452 | 878,434 |
| 2025-11-04 | 25.270 | 25.270 | 24.510 | 24.970 | 24.481 | 1,028,022 |
| 2025-11-03 | 25.380 | 25.500 | 24.960 | 25.210 | 24.716 | 507,343 |
| 2025-10-31 | 25.240 | 25.610 | 25.170 | 25.260 | 24.765 | 958,574 |
| 2025-10-30 | 25.830 | 25.850 | 25.220 | 25.240 | 24.746 | 748,874 |
| 2025-10-29 | 26.000 | 26.000 | 25.450 | 25.830 | 25.324 | 560,215 |
| 2025-10-28 | 25.850 | 26.000 | 25.620 | 25.890 | 25.383 | 684,916 |
| 2025-10-27 | 25.590 | 26.300 | 25.520 | 25.850 | 25.344 | 1,310,249 |
| 2025-10-24 | 25.360 | 25.420 | 25.170 | 25.370 | 24.873 | 490,500 |
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.