Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.160 | 2.350 | 2.110 | 2.240 | 2.240 | 31,128,552 |
| 2024-04-24 | 2.090 | 2.170 | 2.090 | 2.150 | 2.150 | 12,162,250 |
| 2024-04-23 | 2.100 | 2.140 | 2.070 | 2.090 | 2.090 | 10,633,603 |
| 2024-04-22 | 2.130 | 2.140 | 2.040 | 2.090 | 2.090 | 11,720,100 |
| 2024-04-19 | 2.170 | 2.200 | 2.110 | 2.130 | 2.130 | 12,826,950 |
| 2024-04-18 | 2.210 | 2.230 | 2.120 | 2.160 | 2.160 | 12,021,550 |
| 2024-04-17 | 2.060 | 2.260 | 2.060 | 2.210 | 2.210 | 21,348,850 |
| 2024-04-16 | 2.280 | 2.330 | 2.000 | 2.000 | 2.000 | 28,955,062 |
| 2024-04-15 | 2.580 | 2.610 | 2.310 | 2.370 | 2.370 | 23,331,200 |
| 2024-04-12 | 2.640 | 2.710 | 2.620 | 2.620 | 2.620 | 10,053,004 |
| 2024-04-11 | 2.580 | 2.690 | 2.570 | 2.650 | 2.650 | 9,469,650 |
| 2024-04-10 | 2.720 | 2.730 | 2.600 | 2.620 | 2.620 | 10,971,950 |
| 2024-04-09 | 2.720 | 2.770 | 2.700 | 2.710 | 2.710 | 10,063,100 |
| 2024-04-08 | 2.810 | 2.830 | 2.670 | 2.690 | 2.690 | 14,531,250 |
| 2024-04-03 | 2.930 | 2.950 | 2.810 | 2.830 | 2.830 | 11,523,771 |
| 2024-04-02 | 2.950 | 2.950 | 2.860 | 2.890 | 2.890 | 14,458,700 |
| 2024-04-01 | 2.920 | 2.990 | 2.890 | 2.950 | 2.950 | 13,002,600 |
| 2024-03-29 | 2.860 | 2.930 | 2.810 | 2.890 | 2.890 | 9,232,700 |
| 2024-03-28 | 2.750 | 2.920 | 2.740 | 2.860 | 2.860 | 17,975,900 |
| 2024-03-27 | 2.890 | 2.960 | 2.740 | 2.750 | 2.750 | 21,289,579 |
| 2024-03-26 | 3.000 | 3.080 | 2.870 | 2.920 | 2.920 | 24,106,650 |
| 2024-03-25 | 3.110 | 3.290 | 3.020 | 3.030 | 3.030 | 23,951,600 |
| 2024-03-22 | 3.240 | 3.280 | 3.120 | 3.140 | 3.140 | 25,920,183 |
| 2024-03-21 | 3.080 | 3.440 | 3.080 | 3.280 | 3.280 | 47,099,161 |
| 2024-03-20 | 3.050 | 3.160 | 3.020 | 3.120 | 3.120 | 27,169,520 |
| 2024-03-19 | 3.070 | 3.090 | 3.020 | 3.030 | 3.030 | 15,818,068 |
| 2024-03-18 | 3.050 | 3.120 | 3.010 | 3.080 | 3.080 | 17,591,518 |
| 2024-03-15 | 3.050 | 3.060 | 3.000 | 3.040 | 3.040 | 13,395,412 |
| 2024-03-14 | 3.100 | 3.160 | 3.020 | 3.050 | 3.050 | 16,953,550 |
| 2024-03-13 | 3.160 | 3.220 | 3.100 | 3.130 | 3.130 | 24,545,020 |
| 2024-03-12 | 3.160 | 3.340 | 3.050 | 3.200 | 3.200 | 36,055,161 |
| 2024-03-11 | 3.120 | 3.250 | 3.060 | 3.130 | 3.130 | 28,850,830 |
| 2024-03-08 | 3.030 | 3.240 | 3.000 | 3.100 | 3.100 | 31,435,843 |
| 2024-03-07 | 3.250 | 3.340 | 3.080 | 3.090 | 3.090 | 41,397,916 |
| 2024-03-06 | 3.140 | 3.390 | 2.980 | 3.240 | 3.240 | 62,159,468 |
| 2024-03-05 | 3.490 | 3.550 | 3.120 | 3.140 | 3.140 | 62,535,478 |
| 2024-03-04 | 2.760 | 3.320 | 2.720 | 3.320 | 3.320 | 64,911,495 |
| 2024-03-01 | 2.890 | 2.890 | 2.720 | 2.770 | 2.770 | 26,727,905 |
| 2024-02-29 | 2.650 | 2.880 | 2.650 | 2.850 | 2.850 | 34,656,958 |
| 2024-02-28 | 3.000 | 3.120 | 2.700 | 2.800 | 2.800 | 65,238,157 |
| 2024-02-27 | 2.780 | 3.410 | 2.740 | 3.230 | 3.230 | 66,040,837 |
| 2024-02-26 | 3.000 | 3.060 | 2.700 | 2.840 | 2.840 | 48,243,912 |
| 2024-02-23 | 2.490 | 2.610 | 2.460 | 2.600 | 2.600 | 23,557,085 |
| 2024-02-22 | 2.460 | 2.520 | 2.400 | 2.480 | 2.480 | 22,382,353 |
| 2024-02-21 | 2.300 | 2.630 | 2.290 | 2.470 | 2.470 | 32,416,762 |
| 2024-02-20 | 2.170 | 2.550 | 2.120 | 2.360 | 2.360 | 34,989,544 |
| 2024-02-19 | 2.050 | 2.230 | 2.050 | 2.160 | 2.160 | 24,620,036 |
| 2024-02-08 | 1.870 | 2.060 | 1.800 | 2.040 | 2.040 | 29,484,500 |
| 2024-02-07 | 2.040 | 2.040 | 1.790 | 1.910 | 1.910 | 27,974,307 |
| 2024-02-06 | 2.000 | 2.140 | 1.860 | 2.060 | 2.060 | 28,164,039 |
| 2024-02-05 | 2.510 | 2.540 | 2.050 | 2.050 | 2.050 | 36,087,350 |
| 2024-02-02 | 2.640 | 2.910 | 2.380 | 2.520 | 2.520 | 44,551,041 |
| 2024-02-01 | 2.270 | 2.550 | 2.230 | 2.470 | 2.470 | 47,686,136 |
| 2024-01-31 | 2.650 | 2.780 | 2.650 | 2.650 | 2.650 | 17,674,100 |
| 2024-01-30 | 3.490 | 3.530 | 3.290 | 3.310 | 3.310 | 9,714,500 |
| 2024-01-29 | 3.640 | 3.690 | 3.470 | 3.490 | 3.490 | 9,444,700 |
| 2024-01-26 | 3.620 | 3.720 | 3.610 | 3.660 | 3.660 | 10,892,750 |
| 2024-01-25 | 3.470 | 3.630 | 3.460 | 3.620 | 3.620 | 12,034,900 |
| 2024-01-24 | 3.280 | 3.500 | 3.280 | 3.460 | 3.460 | 15,461,650 |
| 2024-01-23 | 3.290 | 3.330 | 3.230 | 3.280 | 3.280 | 10,247,000 |
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.