Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.900	28.130	27.760	28.010	27.462	617,151
2025-07-23	28.430	28.560	27.900	27.900	27.354	685,835
2025-07-22	28.260	28.560	28.030	28.440	27.883	1,065,492
2025-07-21	27.980	28.300	27.920	28.110	27.560	698,307
2025-07-18	27.750	27.940	27.660	27.920	27.373	557,916
2025-07-17	28.500	28.500	27.560	27.890	27.344	1,215,357
2025-07-16	28.450	28.700	28.120	28.410	27.854	635,858
2025-07-15	27.810	28.440	27.800	28.330	27.775	909,937
2025-07-14	27.970	28.350	27.750	28.160	27.265	767,446
2025-07-11	27.710	28.250	27.550	27.970	27.082	786,867
2025-07-10	28.340	28.370	27.640	27.890	27.004	826,198
2025-07-09	27.760	29.500	27.400	28.010	27.120	2,190,101
2025-07-08	26.930	27.810	26.580	27.500	26.626	1,165,087
2025-07-07	26.640	26.970	26.640	26.900	26.045	502,114
2025-07-04	27.690	27.690	26.820	26.890	26.036	764,624
2025-07-03	27.390	27.660	27.300	27.310	26.442	606,193
2025-07-02	27.140	27.600	26.890	27.370	26.501	925,204
2025-07-01	27.230	27.600	26.760	27.050	26.191	532,542
2025-06-30	26.520	27.540	26.440	27.230	26.365	1,056,239
2025-06-27	26.500	26.700	26.300	26.510	25.668	665,477
2025-06-26	26.970	26.970	26.300	26.410	25.571	869,805
2025-06-25	27.050	27.180	26.530	27.020	26.162	957,546
2025-06-24	26.670	27.190	26.450	27.040	26.181	758,807
2025-06-23	25.910	26.760	25.900	26.660	25.813	625,349
2025-06-20	26.060	26.820	26.060	26.180	25.348	572,502
2025-06-19	26.590	27.170	26.250	26.370	25.532	882,350
2025-06-18	26.210	26.590	26.030	26.530	25.687	523,754
2025-06-17	26.750	26.750	26.240	26.430	25.590	377,713
2025-06-16	26.120	26.590	26.100	26.470	25.629	432,326
2025-06-13	26.710	26.960	26.280	26.530	25.687	673,110
2025-06-12	26.980	27.200	26.450	26.710	25.862	1,052,996
2025-06-11	26.630	27.460	26.630	26.980	26.123	522,818
2025-06-10	28.040	28.040	26.930	27.140	26.278	1,345,697
2025-06-09	28.240	28.240	27.810	28.030	27.140	702,632
2025-06-06	27.910	28.460	27.750	28.230	27.333	690,625
2025-06-05	27.880	28.080	27.610	27.880	26.994	910,023
2025-06-04	28.190	28.200	27.720	27.900	27.014	681,348
2025-06-03	28.450	28.710	27.550	28.190	27.295	1,387,596
2025-05-30	29.500	29.500	28.010	28.400	27.498	1,256,015
2025-05-29	29.940	30.000	29.230	29.300	28.369	833,011
2025-05-28	30.140	30.180	29.520	29.950	28.999	1,267,620
2025-05-27	30.000	30.410	29.330	29.950	28.999	3,129,980
2025-05-26	29.000	29.440	28.520	29.070	28.147	965,365
2025-05-23	29.180	29.420	28.860	28.880	27.963	1,442,502
2025-05-22	28.280	29.000	28.180	28.410	27.508	1,088,186
2025-05-21	28.370	28.540	28.020	28.460	27.556	782,560
2025-05-20	28.590	28.590	27.620	28.360	27.459	715,683
2025-05-19	28.300	28.800	27.720	27.850	26.965	880,167
2025-05-16	28.550	28.700	27.690	28.300	27.401	725,024
2025-05-15	29.120	29.120	28.240	28.330	27.430	793,743
2025-05-14	29.100	29.500	28.620	29.080	28.156	1,762,425
2025-05-13	28.630	29.960	28.180	29.140	28.214	2,363,222
2025-05-12	29.190	29.450	28.050	28.160	27.265	1,615,673
2025-05-09	28.000	29.250	28.000	28.920	28.001	1,097,989
2025-05-08	28.280	28.780	27.840	28.670	27.759	1,089,813
2025-05-07	27.960	28.170	27.700	28.000	27.111	1,293,442
2025-05-06	26.810	27.780	26.810	27.700	26.820	1,295,851
2025-04-30	26.540	27.170	26.410	26.710	25.862	1,008,604
2025-04-29	26.380	26.740	26.200	26.540	25.697	690,897
2025-04-28	26.270	26.530	25.790	26.400	25.561	810,382

← NewerPage 6 of 21 · 1,213 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.