Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.170	25.300	24.800	25.280	24.785	567,657
2025-10-22	25.350	25.450	25.120	25.170	24.677	623,797
2025-10-21	25.210	25.510	25.200	25.350	24.854	678,677
2025-10-20	25.300	25.440	25.020	25.260	24.765	886,134
2025-10-17	25.490	25.650	25.170	25.170	24.677	1,007,725
2025-10-16	25.840	26.030	25.470	25.640	25.138	1,168,049
2025-10-15	25.880	26.190	25.680	25.840	25.334	1,210,059
2025-10-14	27.270	27.280	25.800	25.950	25.442	1,990,790
2025-10-13	26.200	27.500	26.040	27.110	26.579	2,108,048
2025-10-10	26.310	27.600	26.000	26.840	26.314	2,748,536
2025-10-09	25.440	26.420	25.440	26.000	25.491	916,938
2025-09-30	25.560	25.710	25.200	25.440	24.942	538,719
2025-09-29	25.280	25.680	25.040	25.510	25.011	536,914
2025-09-26	24.780	25.410	24.560	25.280	24.785	835,254
2025-09-25	25.230	25.380	24.750	24.780	24.295	613,957
2025-09-24	24.900	25.430	24.800	25.230	24.736	990,922
2025-09-23	25.430	25.670	24.500	25.110	24.618	1,295,537
2025-09-22	25.610	25.830	25.180	25.640	25.138	871,157
2025-09-19	26.130	26.140	25.480	25.520	25.020	1,630,662
2025-09-18	26.380	27.090	26.010	26.110	25.599	2,112,071
2025-09-17	26.310	26.820	26.140	26.300	25.785	1,004,624
2025-09-16	26.220	26.340	26.050	26.250	25.736	782,658
2025-09-15	26.200	26.360	25.900	26.150	25.638	733,660
2025-09-12	26.500	26.500	26.050	26.270	25.756	966,680
2025-09-11	26.260	26.440	25.820	26.400	25.883	1,218,242
2025-09-10	26.810	27.050	26.100	26.250	25.736	1,347,831
2025-09-09	27.380	27.550	26.690	27.040	26.511	1,919,911
2025-09-08	26.620	28.080	26.600	27.820	27.275	3,571,841
2025-09-05	26.240	26.580	25.870	26.450	25.932	1,319,595
2025-09-04	28.440	28.440	25.730	26.270	25.756	2,925,847
2025-09-03	25.820	25.980	25.340	25.340	24.844	1,190,754
2025-09-02	25.900	26.220	25.580	25.800	25.295	1,453,081
2025-09-01	26.090	26.390	25.890	26.310	25.795	1,258,107
2025-08-29	26.300	26.300	25.860	26.090	25.579	968,705
2025-08-28	26.120	26.440	25.600	26.270	25.756	1,769,205
2025-08-27	27.100	27.200	26.010	26.010	25.501	2,384,581
2025-08-26	26.670	27.520	26.460	27.080	26.550	2,342,153
2025-08-25	27.170	27.410	26.490	26.740	26.216	2,959,079
2025-08-22	27.150	27.390	27.070	27.170	26.638	950,544
2025-08-21	27.550	27.620	27.100	27.150	26.618	1,421,526
2025-08-20	27.550	27.560	27.270	27.490	26.952	906,478
2025-08-19	27.740	27.980	26.870	27.580	27.040	1,811,661
2025-08-18	28.150	28.500	27.600	27.740	27.197	2,368,272
2025-08-15	27.360	28.200	27.360	28.080	27.530	1,550,696
2025-08-14	28.400	28.700	27.350	27.390	26.854	1,648,928
2025-08-13	28.750	28.850	28.040	28.140	27.589	1,945,619
2025-08-12	28.920	29.550	28.470	28.550	27.991	2,369,637
2025-08-11	28.490	29.080	28.110	28.850	28.285	1,776,203
2025-08-08	28.720	28.720	28.010	28.380	27.824	785,443
2025-08-07	28.390	29.100	28.260	28.500	27.942	1,279,484
2025-08-06	28.420	28.730	28.130	28.660	28.099	1,249,731
2025-08-05	28.450	28.650	28.080	28.450	27.893	974,610
2025-08-04	27.880	28.450	27.600	28.390	27.834	1,043,960
2025-08-01	27.500	27.800	27.370	27.780	27.236	632,269
2025-07-31	27.650	27.920	27.330	27.420	26.883	914,178
2025-07-30	28.090	28.090	27.550	27.680	27.138	722,026
2025-07-29	28.190	28.200	27.760	27.990	27.442	937,080
2025-07-28	28.440	29.340	28.120	28.140	27.589	1,220,163
2025-07-25	27.950	28.400	27.900	28.370	27.815	807,218
2025-07-24	27.900	28.130	27.760	28.010	27.462	617,151

← NewerPage 5 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.