Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.030 | 4.080 | 4.010 | 4.080 | 4.080 | 9,841,303 |
| 2023-07-27 | 4.030 | 4.070 | 4.010 | 4.040 | 4.040 | 8,254,803 |
| 2023-07-26 | 4.020 | 4.030 | 4.000 | 4.030 | 4.030 | 5,746,050 |
| 2023-07-25 | 3.970 | 4.040 | 3.960 | 4.020 | 4.020 | 9,540,157 |
| 2023-07-24 | 3.960 | 3.970 | 3.920 | 3.940 | 3.940 | 4,057,200 |
| 2023-07-21 | 3.940 | 3.980 | 3.930 | 3.960 | 3.960 | 4,392,054 |
| 2023-07-20 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 4,524,643 |
| 2023-07-19 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 5,252,403 |
| 2023-07-18 | 3.950 | 4.020 | 3.940 | 3.970 | 3.970 | 9,161,073 |
| 2023-07-17 | 3.920 | 3.940 | 3.880 | 3.930 | 3.930 | 4,851,606 |
| 2023-07-14 | 3.950 | 3.950 | 3.910 | 3.930 | 3.930 | 4,237,003 |
| 2023-07-13 | 3.920 | 3.980 | 3.920 | 3.950 | 3.950 | 4,076,203 |
| 2023-07-12 | 4.010 | 4.010 | 3.890 | 3.910 | 3.910 | 6,123,200 |
| 2023-07-11 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 3,775,206 |
| 2023-07-10 | 3.980 | 4.010 | 3.980 | 3.990 | 3.990 | 4,180,391 |
| 2023-07-07 | 3.990 | 4.000 | 3.960 | 3.970 | 3.970 | 3,887,341 |
| 2023-07-06 | 4.000 | 4.030 | 3.970 | 3.980 | 3.980 | 5,553,700 |
| 2023-07-05 | 4.000 | 4.010 | 3.970 | 3.990 | 3.990 | 5,313,900 |
| 2023-07-04 | 4.020 | 4.030 | 3.980 | 4.000 | 4.000 | 5,093,200 |
| 2023-07-03 | 3.970 | 4.040 | 3.950 | 4.000 | 4.000 | 8,407,969 |
| 2023-06-30 | 3.910 | 3.980 | 3.900 | 3.970 | 3.970 | 7,305,698 |
| 2023-06-29 | 3.920 | 3.960 | 3.890 | 3.910 | 3.910 | 6,313,300 |
| 2023-06-28 | 3.940 | 3.940 | 3.860 | 3.920 | 3.920 | 7,075,450 |
| 2023-06-27 | 3.840 | 3.950 | 3.840 | 3.940 | 3.940 | 7,845,396 |
| 2023-06-26 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 8,339,900 |
| 2023-06-21 | 3.900 | 3.950 | 3.880 | 3.890 | 3.890 | 7,410,200 |
| 2023-06-20 | 3.980 | 4.000 | 3.890 | 3.900 | 3.900 | 13,052,050 |
| 2023-06-19 | 4.050 | 4.060 | 3.980 | 3.980 | 3.980 | 11,445,650 |
| 2023-06-16 | 4.070 | 4.080 | 4.030 | 4.060 | 4.060 | 7,955,150 |
| 2023-06-15 | 4.100 | 4.130 | 4.010 | 4.050 | 4.050 | 16,143,100 |
| 2023-06-14 | 4.040 | 4.180 | 4.040 | 4.120 | 4.120 | 18,817,900 |
| 2023-06-13 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 12,619,500 |
| 2023-06-12 | 4.130 | 4.140 | 4.030 | 4.120 | 4.120 | 12,661,301 |
| 2023-06-09 | 4.180 | 4.300 | 4.140 | 4.170 | 4.170 | 19,967,900 |
| 2023-06-08 | 4.100 | 4.260 | 4.100 | 4.220 | 4.220 | 26,711,800 |
| 2023-06-07 | 4.050 | 4.140 | 4.030 | 4.100 | 4.100 | 8,370,150 |
| 2023-06-06 | 4.130 | 4.150 | 4.050 | 4.060 | 4.060 | 10,914,900 |
| 2023-06-05 | 4.160 | 4.190 | 4.100 | 4.150 | 4.150 | 11,740,200 |
| 2023-06-02 | 4.110 | 4.210 | 4.110 | 4.140 | 4.140 | 14,706,950 |
| 2023-06-01 | 4.010 | 4.290 | 4.010 | 4.140 | 4.140 | 26,656,693 |
| 2023-05-31 | 4.050 | 4.060 | 3.960 | 3.990 | 3.990 | 10,806,750 |
| 2023-05-30 | 4.170 | 4.190 | 4.010 | 4.030 | 4.030 | 20,715,396 |
| 2023-05-29 | 4.150 | 4.260 | 4.150 | 4.200 | 4.200 | 14,628,450 |
| 2023-05-26 | 4.160 | 4.220 | 4.100 | 4.190 | 4.190 | 20,109,150 |
| 2023-05-25 | 4.340 | 4.360 | 4.160 | 4.230 | 4.230 | 29,426,352 |
| 2023-05-24 | 4.410 | 4.460 | 4.290 | 4.400 | 4.400 | 42,167,934 |
| 2023-05-23 | 4.410 | 4.700 | 4.310 | 4.520 | 4.520 | 60,552,686 |
| 2023-05-22 | 4.300 | 4.830 | 4.280 | 4.480 | 4.480 | 64,629,308 |
| 2023-05-19 | 4.230 | 4.270 | 4.150 | 4.190 | 4.190 | 26,139,291 |
| 2023-05-18 | 4.120 | 4.520 | 4.070 | 4.370 | 4.370 | 43,073,255 |
| 2023-05-17 | 4.120 | 4.220 | 4.060 | 4.120 | 4.120 | 20,450,800 |
| 2023-05-16 | 4.190 | 4.200 | 4.100 | 4.110 | 4.110 | 16,287,200 |
| 2023-05-15 | 4.160 | 4.230 | 4.060 | 4.230 | 4.230 | 36,001,065 |
| 2023-05-12 | 3.950 | 4.600 | 3.920 | 4.300 | 4.300 | 60,922,352 |
| 2023-05-11 | 3.900 | 3.960 | 3.880 | 3.950 | 3.950 | 5,572,150 |
| 2023-05-10 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 4,938,100 |
| 2023-05-09 | 3.920 | 3.950 | 3.840 | 3.880 | 3.880 | 7,029,000 |
| 2023-05-08 | 3.930 | 3.960 | 3.880 | 3.910 | 3.910 | 5,285,956 |
| 2023-05-05 | 3.960 | 3.980 | 3.870 | 3.920 | 3.920 | 6,456,000 |
| 2023-05-04 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 6,597,100 |
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.