Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.720 | 1.740 | 1.650 | 1.660 | 1.660 | 10,468,700 |
| 2024-07-23 | 1.720 | 1.830 | 1.720 | 1.740 | 1.740 | 16,978,350 |
| 2024-07-22 | 1.660 | 1.780 | 1.660 | 1.730 | 1.730 | 11,621,662 |
| 2024-07-19 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 5,536,800 |
| 2024-07-18 | 1.630 | 1.650 | 1.600 | 1.650 | 1.650 | 6,652,750 |
| 2024-07-17 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 5,100,900 |
| 2024-07-16 | 1.640 | 1.700 | 1.640 | 1.670 | 1.670 | 5,025,012 |
| 2024-07-15 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 4,965,100 |
| 2024-07-12 | 1.670 | 1.740 | 1.670 | 1.710 | 1.710 | 6,308,303 |
| 2024-07-11 | 1.660 | 1.690 | 1.660 | 1.680 | 1.680 | 5,754,680 |
| 2024-07-10 | 1.640 | 1.700 | 1.640 | 1.640 | 1.640 | 4,650,480 |
| 2024-07-09 | 1.610 | 1.660 | 1.580 | 1.640 | 1.640 | 5,922,733 |
| 2024-07-08 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 6,872,250 |
| 2024-07-05 | 1.660 | 1.720 | 1.650 | 1.700 | 1.700 | 7,414,900 |
| 2024-07-04 | 1.760 | 1.790 | 1.650 | 1.660 | 1.660 | 8,997,150 |
| 2024-07-03 | 1.700 | 1.820 | 1.690 | 1.760 | 1.760 | 10,386,850 |
| 2024-07-02 | 1.620 | 1.710 | 1.610 | 1.710 | 1.710 | 7,461,650 |
| 2024-07-01 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 3,937,500 |
| 2024-06-28 | 1.590 | 1.640 | 1.580 | 1.600 | 1.600 | 5,405,630 |
| 2024-06-27 | 1.550 | 1.680 | 1.550 | 1.580 | 1.580 | 7,443,300 |
| 2024-06-26 | 1.550 | 1.590 | 1.490 | 1.580 | 1.580 | 6,707,130 |
| 2024-06-25 | 1.530 | 1.580 | 1.520 | 1.550 | 1.550 | 5,377,700 |
| 2024-06-24 | 1.650 | 1.650 | 1.520 | 1.530 | 1.530 | 8,964,650 |
| 2024-06-21 | 1.630 | 1.700 | 1.630 | 1.670 | 1.670 | 6,136,450 |
| 2024-06-20 | 1.820 | 1.860 | 1.670 | 1.690 | 1.690 | 12,806,650 |
| 2024-06-19 | 1.850 | 1.880 | 1.800 | 1.830 | 1.830 | 5,760,300 |
| 2024-06-18 | 1.840 | 1.940 | 1.840 | 1.850 | 1.850 | 9,033,490 |
| 2024-06-17 | 1.790 | 1.870 | 1.790 | 1.840 | 1.840 | 11,795,500 |
| 2024-06-14 | 1.660 | 1.970 | 1.640 | 1.840 | 1.840 | 21,120,600 |
| 2024-06-13 | 1.690 | 1.740 | 1.660 | 1.660 | 1.660 | 8,942,400 |
| 2024-06-12 | 1.570 | 1.720 | 1.570 | 1.720 | 1.720 | 13,268,355 |
| 2024-06-11 | 1.500 | 1.600 | 1.480 | 1.590 | 1.590 | 13,201,300 |
| 2024-06-07 | 1.500 | 1.580 | 1.490 | 1.550 | 1.550 | 16,847,400 |
| 2024-06-06 | 1.610 | 1.630 | 1.420 | 1.460 | 1.460 | 19,146,628 |
| 2024-06-05 | 1.430 | 1.580 | 1.360 | 1.510 | 1.510 | 23,810,055 |
| 2024-06-04 | 1.800 | 1.800 | 1.440 | 1.440 | 1.440 | 29,708,300 |
| 2024-06-03 | 1.920 | 1.930 | 1.710 | 1.800 | 1.800 | 11,077,450 |
| 2024-05-31 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 5,225,750 |
| 2024-05-30 | 1.910 | 1.970 | 1.900 | 1.920 | 1.920 | 9,106,750 |
| 2024-05-29 | 1.830 | 1.900 | 1.820 | 1.880 | 1.880 | 7,681,100 |
| 2024-05-28 | 1.910 | 1.920 | 1.810 | 1.850 | 1.850 | 10,873,115 |
| 2024-05-27 | 1.990 | 1.990 | 1.900 | 1.910 | 1.910 | 11,012,200 |
| 2024-05-24 | 1.930 | 1.990 | 1.920 | 1.950 | 1.950 | 8,104,700 |
| 2024-05-23 | 1.990 | 1.990 | 1.900 | 1.920 | 1.920 | 10,177,515 |
| 2024-05-22 | 2.010 | 2.020 | 1.970 | 1.990 | 1.990 | 6,922,450 |
| 2024-05-21 | 2.060 | 2.070 | 1.990 | 2.010 | 2.010 | 10,500,650 |
| 2024-05-20 | 2.040 | 2.160 | 2.020 | 2.070 | 2.070 | 15,505,180 |
| 2024-05-17 | 2.020 | 2.050 | 2.000 | 2.040 | 2.040 | 9,525,850 |
| 2024-05-16 | 2.060 | 2.080 | 2.010 | 2.030 | 2.030 | 14,825,600 |
| 2024-05-15 | 2.010 | 2.080 | 1.990 | 2.040 | 2.040 | 13,015,625 |
| 2024-05-14 | 1.900 | 2.010 | 1.900 | 1.990 | 1.990 | 14,074,030 |
| 2024-05-13 | 1.940 | 1.980 | 1.860 | 1.890 | 1.890 | 14,257,050 |
| 2024-05-10 | 2.060 | 2.070 | 1.950 | 1.980 | 1.980 | 16,938,885 |
| 2024-05-09 | 2.010 | 2.100 | 2.000 | 2.070 | 2.070 | 13,762,356 |
| 2024-05-08 | 2.050 | 2.140 | 2.030 | 2.090 | 2.090 | 13,784,700 |
| 2024-05-07 | 2.060 | 2.080 | 2.000 | 2.060 | 2.060 | 17,957,977 |
| 2024-05-06 | 2.000 | 2.100 | 2.000 | 2.080 | 2.080 | 30,304,505 |
| 2024-04-30 | 2.010 | 2.110 | 1.860 | 1.950 | 1.950 | 50,989,607 |
| 2024-04-29 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2024-04-26 | 2.130 | 2.150 | 2.040 | 2.070 | 2.070 | 36,017,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.