Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.750 | 4.800 | 4.710 | 4.780 | 4.780 | 12,180,106 |
| 2023-02-01 | 4.680 | 4.750 | 4.670 | 4.750 | 4.750 | 12,801,000 |
| 2023-01-31 | 4.630 | 4.730 | 4.590 | 4.690 | 4.690 | 12,520,056 |
| 2023-01-30 | 4.700 | 4.700 | 4.630 | 4.650 | 4.650 | 13,888,450 |
| 2023-01-20 | 4.530 | 4.620 | 4.530 | 4.620 | 4.620 | 13,113,750 |
| 2023-01-19 | 4.510 | 4.560 | 4.490 | 4.520 | 4.520 | 9,117,006 |
| 2023-01-18 | 4.510 | 4.580 | 4.470 | 4.510 | 4.510 | 10,128,400 |
| 2023-01-17 | 4.570 | 4.590 | 4.470 | 4.470 | 4.470 | 9,665,000 |
| 2023-01-16 | 4.500 | 4.590 | 4.500 | 4.570 | 4.570 | 12,830,500 |
| 2023-01-13 | 4.520 | 4.580 | 4.500 | 4.530 | 4.530 | 16,645,999 |
| 2023-01-12 | 4.430 | 4.540 | 4.310 | 4.540 | 4.540 | 22,875,050 |
| 2023-01-11 | 4.400 | 4.480 | 4.380 | 4.430 | 4.430 | 11,646,100 |
| 2023-01-10 | 4.490 | 4.500 | 4.360 | 4.420 | 4.420 | 14,514,116 |
| 2023-01-09 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 12,305,900 |
| 2023-01-06 | 4.500 | 4.530 | 4.420 | 4.440 | 4.440 | 19,930,450 |
| 2023-01-05 | 4.590 | 4.590 | 4.500 | 4.530 | 4.530 | 21,551,946 |
| 2023-01-04 | 4.710 | 4.740 | 4.570 | 4.590 | 4.590 | 23,912,005 |
| 2023-01-03 | 4.650 | 4.750 | 4.510 | 4.710 | 4.710 | 33,003,000 |
| 2022-12-30 | 4.860 | 4.970 | 4.790 | 4.920 | 4.920 | 18,515,534 |
| 2022-12-29 | 4.840 | 4.950 | 4.740 | 4.850 | 4.850 | 23,666,389 |
| 2022-12-28 | 5.020 | 5.110 | 4.890 | 4.910 | 4.910 | 31,199,850 |
| 2022-12-27 | 5.030 | 5.290 | 5.030 | 5.140 | 5.140 | 36,182,996 |
| 2022-12-26 | 5.030 | 5.080 | 4.940 | 5.010 | 5.010 | 24,500,000 |
| 2022-12-23 | 5.350 | 5.360 | 5.000 | 5.140 | 5.140 | 46,516,248 |
| 2022-12-22 | 5.200 | 5.460 | 5.160 | 5.400 | 5.400 | 47,095,600 |
| 2022-12-21 | 5.110 | 5.400 | 5.090 | 5.250 | 5.250 | 32,850,750 |
| 2022-12-20 | 5.200 | 5.370 | 4.990 | 5.160 | 5.160 | 32,995,836 |
| 2022-12-19 | 5.250 | 5.410 | 5.040 | 5.270 | 5.270 | 40,373,536 |
| 2022-12-16 | 5.180 | 5.360 | 5.110 | 5.250 | 5.250 | 51,583,850 |
| 2022-12-15 | 5.550 | 5.930 | 5.310 | 5.340 | 5.340 | 78,567,303 |
| 2022-12-14 | 5.600 | 5.750 | 5.470 | 5.470 | 5.470 | 40,281,871 |
| 2022-12-13 | 5.500 | 5.760 | 5.490 | 5.720 | 5.720 | 52,306,539 |
| 2022-12-12 | 5.380 | 5.650 | 5.340 | 5.490 | 5.490 | 43,919,220 |
| 2022-12-09 | 5.580 | 5.640 | 5.340 | 5.380 | 5.380 | 56,187,142 |
| 2022-12-08 | 5.590 | 5.950 | 5.470 | 5.760 | 5.760 | 73,648,757 |
| 2022-12-07 | 5.480 | 6.040 | 5.480 | 5.700 | 5.700 | 84,326,141 |
| 2022-12-06 | 5.170 | 5.650 | 5.130 | 5.520 | 5.520 | 70,395,590 |
| 2022-12-05 | 5.070 | 5.320 | 5.070 | 5.220 | 5.220 | 45,156,146 |
| 2022-12-02 | 5.130 | 5.170 | 5.020 | 5.040 | 5.040 | 34,048,474 |
| 2022-12-01 | 4.980 | 5.180 | 4.940 | 5.180 | 5.180 | 52,554,513 |
| 2022-11-30 | 4.930 | 5.040 | 4.830 | 4.940 | 4.940 | 25,532,841 |
| 2022-11-29 | 4.990 | 5.040 | 4.940 | 4.980 | 4.980 | 28,391,309 |
| 2022-11-28 | 4.970 | 5.110 | 4.880 | 5.060 | 5.060 | 48,419,364 |
| 2022-11-25 | 4.710 | 5.100 | 4.660 | 5.000 | 5.000 | 51,299,218 |
| 2022-11-24 | 4.830 | 4.900 | 4.660 | 4.710 | 4.710 | 24,334,461 |
| 2022-11-23 | 4.800 | 4.980 | 4.710 | 4.800 | 4.800 | 37,961,057 |
| 2022-11-22 | 4.550 | 5.020 | 4.540 | 4.850 | 4.850 | 46,674,681 |
| 2022-11-21 | 4.700 | 4.730 | 4.470 | 4.570 | 4.570 | 20,909,546 |
| 2022-11-18 | 4.910 | 4.950 | 4.710 | 4.710 | 4.710 | 21,217,860 |
| 2022-11-17 | 4.930 | 5.010 | 4.870 | 4.910 | 4.910 | 27,229,076 |
| 2022-11-16 | 4.710 | 4.980 | 4.700 | 4.930 | 4.930 | 35,968,948 |
| 2022-11-15 | 4.660 | 4.750 | 4.660 | 4.720 | 4.720 | 13,488,700 |
| 2022-11-14 | 4.830 | 4.860 | 4.640 | 4.660 | 4.660 | 18,795,091 |
| 2022-11-11 | 4.890 | 4.940 | 4.770 | 4.830 | 4.830 | 25,802,535 |
| 2022-11-10 | 4.780 | 4.840 | 4.710 | 4.780 | 4.780 | 14,177,100 |
| 2022-11-09 | 4.730 | 4.820 | 4.730 | 4.780 | 4.780 | 16,955,900 |
| 2022-11-08 | 4.880 | 4.910 | 4.810 | 4.840 | 4.840 | 16,906,078 |
| 2022-11-07 | 4.930 | 5.020 | 4.890 | 4.900 | 4.900 | 22,539,807 |
| 2022-11-04 | 4.870 | 4.980 | 4.830 | 4.920 | 4.920 | 30,333,753 |
| 2022-11-03 | 4.730 | 5.070 | 4.700 | 4.900 | 4.900 | 43,330,064 |
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.