Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.290 | 3.330 | 3.230 | 3.280 | 3.280 | 10,247,000 |
| 2024-01-22 | 3.530 | 3.530 | 3.300 | 3.310 | 3.310 | 9,650,700 |
| 2024-01-19 | 3.540 | 3.580 | 3.470 | 3.500 | 3.500 | 8,586,150 |
| 2024-01-18 | 3.580 | 3.590 | 3.420 | 3.540 | 3.540 | 14,996,600 |
| 2024-01-17 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 6,913,500 |
| 2024-01-16 | 3.700 | 3.750 | 3.620 | 3.670 | 3.670 | 10,586,950 |
| 2024-01-15 | 3.780 | 3.790 | 3.700 | 3.710 | 3.710 | 6,171,150 |
| 2024-01-12 | 3.760 | 3.800 | 3.730 | 3.740 | 3.740 | 6,684,300 |
| 2024-01-11 | 3.720 | 3.780 | 3.710 | 3.760 | 3.760 | 5,363,580 |
| 2024-01-10 | 3.740 | 3.780 | 3.700 | 3.730 | 3.730 | 6,972,150 |
| 2024-01-09 | 3.700 | 3.790 | 3.680 | 3.750 | 3.750 | 8,881,635 |
| 2024-01-08 | 3.770 | 3.770 | 3.680 | 3.680 | 3.680 | 7,062,400 |
| 2024-01-05 | 3.790 | 3.830 | 3.720 | 3.740 | 3.740 | 8,993,750 |
| 2024-01-04 | 3.810 | 3.820 | 3.770 | 3.790 | 3.790 | 7,291,000 |
| 2024-01-03 | 3.880 | 3.960 | 3.790 | 3.810 | 3.810 | 12,015,400 |
| 2024-01-02 | 3.800 | 3.930 | 3.780 | 3.880 | 3.880 | 16,969,000 |
| 2023-12-29 | 3.830 | 3.870 | 3.760 | 3.780 | 3.780 | 16,228,550 |
| 2023-12-28 | 3.850 | 3.870 | 3.750 | 3.830 | 3.830 | 9,879,950 |
| 2023-12-27 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 8,378,800 |
| 2023-12-26 | 3.880 | 3.980 | 3.810 | 3.840 | 3.840 | 9,684,250 |
| 2023-12-25 | 3.930 | 3.990 | 3.830 | 3.880 | 3.880 | 11,761,700 |
| 2023-12-22 | 4.090 | 4.100 | 3.950 | 3.960 | 3.960 | 12,237,900 |
| 2023-12-21 | 4.010 | 4.090 | 3.950 | 4.060 | 4.060 | 14,020,050 |
| 2023-12-20 | 3.990 | 4.140 | 3.980 | 4.030 | 4.030 | 18,713,500 |
| 2023-12-19 | 4.160 | 4.190 | 4.000 | 4.040 | 4.040 | 17,818,986 |
| 2023-12-18 | 3.980 | 4.190 | 3.980 | 4.080 | 4.080 | 28,979,300 |
| 2023-12-15 | 3.970 | 4.020 | 3.910 | 3.990 | 3.990 | 10,892,500 |
| 2023-12-14 | 3.880 | 4.020 | 3.880 | 3.970 | 3.970 | 14,202,100 |
| 2023-12-13 | 3.860 | 3.930 | 3.830 | 3.880 | 3.880 | 12,472,600 |
| 2023-12-12 | 3.790 | 3.840 | 3.710 | 3.840 | 3.840 | 13,425,200 |
| 2023-12-11 | 3.790 | 3.850 | 3.750 | 3.780 | 3.780 | 14,508,500 |
| 2023-12-08 | 3.980 | 3.990 | 3.800 | 3.810 | 3.810 | 13,775,650 |
| 2023-12-07 | 4.030 | 4.060 | 3.960 | 3.970 | 3.970 | 7,661,885 |
| 2023-12-06 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 6,472,550 |
| 2023-12-05 | 4.130 | 4.150 | 4.040 | 4.040 | 4.040 | 7,272,500 |
| 2023-12-04 | 4.070 | 4.160 | 4.070 | 4.140 | 4.140 | 10,299,750 |
| 2023-12-01 | 4.030 | 4.140 | 4.030 | 4.140 | 4.140 | 14,945,100 |
| 2023-11-30 | 4.050 | 4.080 | 3.980 | 4.020 | 4.020 | 7,344,703 |
| 2023-11-29 | 4.080 | 4.100 | 4.020 | 4.030 | 4.030 | 8,124,250 |
| 2023-11-28 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 6,348,250 |
| 2023-11-27 | 4.050 | 4.090 | 4.030 | 4.050 | 4.050 | 7,576,500 |
| 2023-11-24 | 4.100 | 4.110 | 4.030 | 4.040 | 4.040 | 7,696,700 |
| 2023-11-23 | 4.090 | 4.140 | 4.060 | 4.080 | 4.080 | 11,135,450 |
| 2023-11-22 | 4.130 | 4.170 | 4.090 | 4.090 | 4.090 | 10,373,153 |
| 2023-11-21 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 13,259,902 |
| 2023-11-20 | 4.100 | 4.150 | 4.070 | 4.140 | 4.140 | 10,138,600 |
| 2023-11-17 | 4.090 | 4.180 | 4.060 | 4.110 | 4.110 | 10,981,500 |
| 2023-11-16 | 4.130 | 4.190 | 4.100 | 4.120 | 4.120 | 12,487,750 |
| 2023-11-15 | 4.120 | 4.150 | 4.050 | 4.100 | 4.100 | 13,014,600 |
| 2023-11-14 | 4.150 | 4.190 | 4.050 | 4.090 | 4.090 | 16,398,950 |
| 2023-11-13 | 4.150 | 4.270 | 4.050 | 4.100 | 4.100 | 29,048,701 |
| 2023-11-10 | 3.900 | 3.990 | 3.850 | 3.980 | 3.980 | 10,238,200 |
| 2023-11-09 | 3.940 | 3.980 | 3.890 | 3.900 | 3.900 | 7,606,400 |
| 2023-11-08 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 7,366,000 |
| 2023-11-07 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 6,775,100 |
| 2023-11-06 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 9,296,251 |
| 2023-11-03 | 3.960 | 4.020 | 3.920 | 3.950 | 3.950 | 12,456,750 |
| 2023-11-02 | 3.950 | 4.000 | 3.910 | 3.960 | 3.960 | 12,675,848 |
| 2023-11-01 | 3.910 | 3.980 | 3.890 | 3.960 | 3.960 | 13,764,841 |
| 2023-10-31 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 9,009,900 |
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.