Nantong Xingqiu Graphite Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.690	21.490	20.220	20.250	20.250	2,932,139
2026-10-20	19.900	20.440	19.870	20.260	20.260	1,587,812
2026-10-19	19.810	20.110	19.500	19.950	19.950	1,925,341
2026-10-16	20.050	20.350	19.840	19.960	19.960	1,573,610
2026-10-15	20.010	20.220	19.720	19.810	19.810	2,507,919
2026-10-14	21.190	21.330	20.530	20.540	20.540	1,689,349
2026-10-13	21.120	21.360	20.600	21.160	21.160	1,808,769
2026-10-12	21.670	21.750	21.320	21.350	21.350	1,257,092
2026-10-09	21.710	21.950	20.810	21.760	21.760	2,711,800
2026-10-08	21.860	22.180	21.560	21.780	21.780	1,532,085
2026-09-30	21.960	22.040	21.710	21.770	21.770	1,127,770
2026-09-29	21.900	21.990	21.630	21.850	21.850	1,338,392
2026-09-28	22.330	22.350	21.440	21.670	21.670	1,828,278
2026-09-24	22.580	22.690	22.250	22.370	22.370	1,285,342
2026-09-23	22.510	22.670	22.410	22.620	22.620	1,483,871
2026-09-22	22.510	22.700	22.400	22.510	22.510	1,608,364
2026-09-21	22.490	22.570	22.300	22.510	22.510	1,722,041
2026-09-18	22.200	22.420	22.060	22.370	22.370	1,585,663
2026-09-17	22.110	22.110	21.800	22.050	22.050	1,393,055
2026-09-16	21.820	22.190	21.670	22.150	22.150	1,451,015
2026-09-15	21.820	22.080	21.720	21.800	21.800	1,201,798
2026-09-14	21.610	22.070	21.520	21.950	21.950	1,514,131
2026-09-11	22.120	22.150	21.330	21.590	21.590	1,896,546
2026-09-10	22.500	22.500	22.150	22.200	22.200	1,508,774
2026-09-09	22.950	22.950	22.400	22.600	22.600	2,046,987
2026-09-08	22.730	22.990	22.600	22.830	22.830	2,003,073
2026-09-07	23.060	23.060	22.560	22.770	22.770	2,415,217
2026-09-04	23.110	23.750	22.860	22.930	22.930	3,713,772
2026-09-03	23.220	23.320	22.620	22.850	22.850	3,679,509
2026-09-02	23.420	23.450	22.910	23.150	23.150	3,952,929
2026-09-01	23.670	24.200	23.370	23.580	23.580	6,156,164
2026-08-31	24.030	24.050	23.000	23.710	23.710	7,982,092
2026-08-28	24.050	25.410	23.920	24.860	24.860	5,215,800
2026-08-27	23.910	24.080	23.690	23.890	23.890	2,917,102
2026-08-26	24.390	24.490	23.670	24.030	24.030	2,050,823
2026-08-25	23.620	24.430	23.310	24.280	24.280	2,617,939
2026-08-24	24.330	24.340	23.170	23.480	23.480	2,132,335
2026-08-21	24.010	24.230	23.600	24.080	24.080	2,122,509
2026-08-20	23.960	24.690	23.960	24.100	24.100	1,790,943
2026-08-19	24.500	24.700	23.650	23.880	23.880	2,856,994
2026-08-18	24.500	24.830	24.260	24.770	24.770	3,071,356
2026-08-17	24.220	24.740	23.970	24.680	24.680	2,550,471
2026-08-14	24.390	24.400	24.000	24.190	24.190	2,068,749
2026-08-13	24.500	24.780	23.960	24.000	24.000	2,401,464
2026-08-12	24.560	24.870	24.320	24.580	24.580	2,004,503
2026-08-11	24.420	24.780	24.200	24.560	24.560	2,375,913
2026-08-10	24.180	24.630	24.000	24.580	24.580	2,819,152
2026-08-07	23.600	24.320	23.230	24.180	24.180	3,514,636
2026-08-06	23.600	24.130	23.360	23.810	23.810	3,388,983
2026-08-05	23.010	23.720	22.840	23.600	23.600	3,190,637
2026-08-04	23.080	23.450	22.820	23.070	23.070	3,800,161
2026-08-03	23.330	23.410	22.930	22.980	22.980	3,479,771
2026-07-31	23.100	23.950	22.920	23.510	23.510	4,637,571
2026-07-30	22.510	23.100	22.310	22.860	22.860	4,696,795
2026-07-29	21.800	22.910	21.700	22.640	22.640	4,132,294
2026-07-28	21.250	22.220	20.910	21.920	21.920	4,156,121
2026-07-27	20.680	21.750	20.660	21.530	21.530	3,886,960
2026-07-24	21.600	21.600	20.700	20.860	20.860	2,918,104
2026-07-23	20.710	21.680	20.650	21.630	21.630	3,481,954
2026-07-22	21.670	21.670	20.490	20.610	20.610	3,945,692

Page 1 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.