Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 of 21 · 1,217 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.