Jiangsu Xinning Modern Logist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.740	3.920	3.740	3.910	3.910	10,198,400
2023-04-27	3.800	3.830	3.700	3.740	3.740	7,982,150
2023-04-26	3.710	3.860	3.710	3.850	3.850	7,634,206
2023-04-25	3.880	3.890	3.730	3.760	3.760	7,685,400
2023-04-24	3.810	3.880	3.730	3.880	3.880	8,148,085
2023-04-21	3.880	3.960	3.810	3.810	3.810	8,484,780
2023-04-20	3.970	3.990	3.860	3.880	3.880	9,819,603
2023-04-19	4.030	4.030	3.970	3.990	3.990	5,638,100
2023-04-18	4.070	4.070	4.000	4.020	4.020	6,989,450
2023-04-17	4.070	4.090	4.030	4.060	4.060	5,265,341
2023-04-14	4.120	4.120	4.030	4.050	4.050	8,922,050
2023-04-13	4.120	4.130	4.080	4.090	4.090	6,707,900
2023-04-12	4.100	4.140	4.070	4.130	4.130	7,341,400
2023-04-11	4.090	4.130	4.060	4.120	4.120	6,736,750
2023-04-10	4.210	4.220	4.080	4.090	4.090	9,960,100
2023-04-07	4.170	4.210	4.130	4.210	4.210	9,009,000
2023-04-06	4.210	4.210	4.110	4.140	4.140	11,434,500
2023-04-04	4.200	4.310	4.170	4.230	4.230	16,544,500
2023-04-03	4.110	4.240	4.110	4.200	4.200	14,481,250
2023-03-31	4.000	4.220	3.990	4.150	4.150	20,816,850
2023-03-30	4.080	4.080	3.990	3.990	3.990	10,733,100
2023-03-29	4.040	4.090	4.040	4.070	4.070	6,724,300
2023-03-28	4.120	4.130	4.050	4.060	4.060	8,019,850
2023-03-27	4.160	4.170	4.070	4.100	4.100	10,437,150
2023-03-24	4.210	4.210	4.130	4.140	4.140	9,143,507
2023-03-23	4.260	4.260	4.150	4.190	4.190	10,529,900
2023-03-22	4.200	4.350	4.190	4.250	4.250	13,312,900
2023-03-21	4.170	4.200	4.120	4.200	4.200	9,720,950
2023-03-20	4.310	4.340	4.130	4.150	4.150	19,379,350
2023-03-17	4.350	4.400	4.300	4.320	4.320	11,711,556
2023-03-16	4.430	4.440	4.320	4.340	4.340	15,463,000
2023-03-15	4.370	4.490	4.330	4.450	4.450	19,438,945
2023-03-14	4.420	4.500	4.310	4.340	4.340	22,275,150
2023-03-13	4.310	4.620	4.280	4.460	4.460	33,020,723
2023-03-10	4.360	4.410	4.300	4.300	4.300	11,698,450
2023-03-09	4.390	4.450	4.380	4.420	4.420	12,751,587
2023-03-08	4.280	4.390	4.270	4.380	4.380	14,071,400
2023-03-07	4.370	4.400	4.290	4.290	4.290	12,382,737
2023-03-06	4.450	4.470	4.360	4.370	4.370	13,895,100
2023-03-03	4.440	4.470	4.400	4.460	4.460	10,954,100
2023-03-02	4.450	4.470	4.410	4.420	4.420	9,606,612
2023-03-01	4.450	4.460	4.420	4.440	4.440	9,722,300
2023-02-28	4.430	4.460	4.390	4.450	4.450	11,472,250
2023-02-27	4.500	4.500	4.390	4.400	4.400	10,024,153
2023-02-24	4.530	4.550	4.460	4.480	4.480	7,931,900
2023-02-23	4.590	4.590	4.480	4.500	4.500	13,143,356
2023-02-22	4.560	4.600	4.540	4.560	4.560	8,866,900
2023-02-21	4.620	4.670	4.580	4.610	4.610	8,969,900
2023-02-20	4.630	4.630	4.560	4.630	4.630	9,334,000
2023-02-17	4.590	4.700	4.580	4.610	4.610	13,561,800
2023-02-16	4.710	4.770	4.550	4.580	4.580	15,249,606
2023-02-15	4.750	4.790	4.700	4.720	4.720	12,599,576
2023-02-14	4.880	4.910	4.760	4.770	4.770	16,691,000
2023-02-13	4.760	4.780	4.730	4.780	4.780	9,614,903
2023-02-10	4.740	4.790	4.720	4.760	4.760	9,823,600
2023-02-09	4.710	4.760	4.670	4.750	4.750	11,328,702
2023-02-08	4.780	4.780	4.680	4.700	4.700	8,755,650
2023-02-07	4.750	4.790	4.700	4.750	4.750	11,762,400
2023-02-06	4.770	4.830	4.720	4.730	4.730	11,230,900
2023-02-03	4.770	4.800	4.710	4.790	4.790	11,800,548

← NewerPage 15 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.