Jiangsu Xinning Modern Logist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.790	3.950	3.790	3.890	3.890	10,296,453
2023-10-27	3.760	3.840	3.760	3.820	3.820	7,648,700
2023-10-26	3.780	3.810	3.710	3.780	3.780	9,104,901
2023-10-25	3.740	3.860	3.730	3.800	3.800	10,651,700
2023-10-24	3.620	3.730	3.600	3.720	3.720	10,962,500
2023-10-23	3.690	3.690	3.580	3.590	3.590	10,394,800
2023-10-20	3.700	3.730	3.630	3.670	3.670	14,018,100
2023-10-19	3.790	3.840	3.650	3.720	3.720	24,418,762
2023-10-18	3.900	4.080	3.810	3.900	3.900	34,159,680
2023-10-17	3.840	4.000	3.800	3.960	3.960	17,918,012
2023-10-16	3.820	3.870	3.800	3.850	3.850	6,803,800
2023-10-13	3.880	3.890	3.800	3.800	3.800	7,399,051
2023-10-12	3.890	3.910	3.860	3.890	3.890	5,391,200
2023-10-11	3.880	3.910	3.820	3.870	3.870	5,659,400
2023-10-10	3.860	3.930	3.850	3.880	3.880	5,221,700
2023-10-09	3.890	3.940	3.850	3.870	3.870	6,689,100
2023-09-28	3.870	3.900	3.830	3.890	3.890	6,772,050
2023-09-27	3.830	3.880	3.810	3.820	3.820	6,391,800
2023-09-26	3.810	3.890	3.760	3.810	3.810	8,001,662
2023-09-25	3.860	3.870	3.800	3.800	3.800	5,629,800
2023-09-22	3.800	3.870	3.790	3.860	3.860	4,455,100
2023-09-21	3.840	3.870	3.810	3.820	3.820	3,054,900
2023-09-20	3.900	3.920	3.830	3.840	3.840	4,939,050
2023-09-19	3.940	3.970	3.890	3.900	3.900	5,873,150
2023-09-18	3.880	3.960	3.860	3.930	3.930	7,478,700
2023-09-15	3.860	3.890	3.820	3.870	3.870	4,339,100
2023-09-14	3.910	3.920	3.830	3.850	3.850	6,016,600
2023-09-13	3.940	3.990	3.900	3.910	3.910	4,646,300
2023-09-12	3.940	3.970	3.900	3.960	3.960	6,523,388
2023-09-11	4.010	4.010	3.950	3.980	3.980	6,181,288
2023-09-08	3.960	4.030	3.950	4.010	4.010	7,364,600
2023-09-07	4.000	4.030	3.930	3.950	3.950	7,447,150
2023-09-06	4.010	4.050	3.970	4.030	4.030	7,630,400
2023-09-05	4.020	4.030	3.980	3.990	3.990	6,337,100
2023-09-04	3.880	4.020	3.860	4.020	4.020	13,568,800
2023-09-01	3.900	3.940	3.850	3.860	3.860	8,288,700
2023-08-31	3.930	3.930	3.860	3.890	3.890	9,231,600
2023-08-30	3.890	3.970	3.890	3.930	3.930	10,667,100
2023-08-29	3.830	3.950	3.820	3.940	3.940	9,292,500
2023-08-28	3.920	3.950	3.840	3.860	3.860	15,644,500
2023-08-25	3.850	3.870	3.740	3.750	3.750	11,010,000
2023-08-24	3.950	3.970	3.840	3.850	3.850	14,809,800
2023-08-23	4.030	4.180	3.960	3.970	3.970	20,672,543
2023-08-22	4.130	4.150	3.960	4.060	4.060	23,766,950
2023-08-21	4.220	4.280	4.110	4.140	4.140	27,113,950
2023-08-18	4.200	4.400	4.180	4.270	4.270	47,721,700
2023-08-17	4.110	4.400	4.000	4.240	4.240	43,731,150
2023-08-16	3.970	4.140	3.970	4.070	4.070	10,221,450
2023-08-15	4.110	4.130	4.010	4.030	4.030	6,657,050
2023-08-14	4.030	4.070	4.010	4.060	4.060	5,926,100
2023-08-11	4.160	4.170	4.050	4.070	4.070	9,080,400
2023-08-10	4.070	4.170	4.060	4.170	4.170	12,045,550
2023-08-09	4.060	4.150	4.050	4.070	4.070	6,810,803
2023-08-08	4.090	4.120	4.060	4.090	4.090	4,277,100
2023-08-07	4.090	4.120	4.060	4.090	4.090	5,460,700
2023-08-04	4.120	4.160	4.090	4.100	4.100	8,095,407
2023-08-03	4.140	4.170	4.100	4.130	4.130	8,114,850
2023-08-02	4.180	4.230	4.160	4.180	4.180	12,728,650
2023-08-01	4.150	4.300	4.110	4.230	4.230	22,097,773
2023-07-31	4.070	4.160	4.060	4.160	4.160	14,764,403

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.