Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.670 | 4.850 | 4.640 | 4.790 | 4.790 | 23,828,050 |
| 2022-11-01 | 4.560 | 4.690 | 4.550 | 4.670 | 4.670 | 16,546,500 |
| 2022-10-31 | 4.590 | 4.630 | 4.510 | 4.580 | 4.580 | 14,564,800 |
| 2022-10-28 | 4.750 | 4.790 | 4.520 | 4.550 | 4.550 | 22,404,552 |
| 2022-10-27 | 4.800 | 4.930 | 4.780 | 4.790 | 4.790 | 28,466,215 |
| 2022-10-26 | 4.650 | 4.970 | 4.630 | 4.840 | 4.840 | 38,500,134 |
| 2022-10-25 | 4.660 | 4.820 | 4.530 | 4.720 | 4.720 | 35,979,611 |
| 2022-10-24 | 4.830 | 4.910 | 4.620 | 4.630 | 4.630 | 36,288,835 |
| 2022-10-21 | 4.790 | 5.080 | 4.740 | 4.840 | 4.840 | 47,308,100 |
| 2022-10-20 | 4.940 | 5.060 | 4.760 | 4.830 | 4.830 | 48,297,028 |
| 2022-10-19 | 4.840 | 5.200 | 4.810 | 4.960 | 4.960 | 74,835,276 |
| 2022-10-18 | 4.300 | 5.110 | 4.300 | 5.110 | 5.110 | 92,558,662 |
| 2022-10-17 | 4.160 | 4.280 | 4.140 | 4.260 | 4.260 | 12,838,172 |
| 2022-10-14 | 4.150 | 4.250 | 4.150 | 4.170 | 4.170 | 12,567,202 |
| 2022-10-13 | 4.130 | 4.170 | 4.050 | 4.110 | 4.110 | 10,693,800 |
| 2022-10-12 | 4.040 | 4.130 | 3.960 | 4.120 | 4.120 | 11,431,400 |
| 2022-10-11 | 4.000 | 4.060 | 3.900 | 4.050 | 4.050 | 9,285,200 |
| 2022-10-10 | 4.020 | 4.150 | 3.970 | 3.990 | 3.990 | 11,221,150 |
| 2022-09-30 | 4.140 | 4.200 | 4.030 | 4.030 | 4.030 | 11,664,650 |
| 2022-09-29 | 4.350 | 4.410 | 4.120 | 4.150 | 4.150 | 17,986,562 |
| 2022-09-28 | 4.550 | 4.670 | 4.320 | 4.320 | 4.320 | 17,729,752 |
| 2022-09-27 | 4.530 | 4.630 | 4.450 | 4.570 | 4.570 | 17,577,216 |
| 2022-09-26 | 4.600 | 4.730 | 4.540 | 4.610 | 4.610 | 27,346,776 |
| 2022-09-23 | 5.200 | 5.400 | 4.810 | 4.810 | 4.810 | 47,935,562 |
| 2022-09-22 | 5.000 | 5.120 | 4.950 | 5.050 | 5.050 | 27,965,300 |
| 2022-09-21 | 5.020 | 5.090 | 4.880 | 5.030 | 5.030 | 32,077,050 |
| 2022-09-20 | 4.720 | 5.050 | 4.710 | 4.980 | 4.980 | 34,874,800 |
| 2022-09-19 | 4.750 | 4.770 | 4.520 | 4.690 | 4.690 | 16,326,550 |
| 2022-09-16 | 4.860 | 4.950 | 4.590 | 4.600 | 4.600 | 18,593,334 |
| 2022-09-15 | 5.020 | 5.030 | 4.810 | 4.850 | 4.850 | 16,633,191 |
| 2022-09-14 | 4.870 | 5.040 | 4.700 | 5.000 | 5.000 | 23,527,200 |
| 2022-09-13 | 4.850 | 5.150 | 4.830 | 4.980 | 4.980 | 29,008,400 |
| 2022-09-09 | 5.010 | 5.080 | 4.860 | 4.880 | 4.880 | 23,797,243 |
| 2022-09-08 | 4.840 | 5.080 | 4.770 | 5.020 | 5.020 | 39,669,713 |
| 2022-09-07 | 4.860 | 5.000 | 4.830 | 4.830 | 4.830 | 18,464,550 |
| 2022-09-06 | 4.870 | 5.000 | 4.800 | 4.900 | 4.900 | 16,592,435 |
| 2022-09-05 | 4.740 | 4.920 | 4.720 | 4.870 | 4.870 | 18,096,085 |
| 2022-09-02 | 4.660 | 4.850 | 4.660 | 4.790 | 4.790 | 20,976,500 |
| 2022-09-01 | 4.590 | 4.790 | 4.580 | 4.660 | 4.660 | 16,415,003 |
| 2022-08-31 | 4.640 | 4.690 | 4.550 | 4.560 | 4.560 | 11,191,950 |
| 2022-08-30 | 4.720 | 4.800 | 4.630 | 4.650 | 4.650 | 10,097,253 |
| 2022-08-29 | 4.600 | 4.740 | 4.500 | 4.720 | 4.720 | 10,276,865 |
| 2022-08-26 | 4.730 | 4.850 | 4.630 | 4.630 | 4.630 | 14,250,159 |
| 2022-08-25 | 4.670 | 4.870 | 4.580 | 4.760 | 4.760 | 17,028,702 |
| 2022-08-24 | 4.900 | 4.960 | 4.670 | 4.680 | 4.680 | 18,928,301 |
| 2022-08-23 | 4.860 | 4.910 | 4.800 | 4.900 | 4.900 | 13,254,746 |
| 2022-08-22 | 4.990 | 5.000 | 4.840 | 4.840 | 4.840 | 19,865,291 |
| 2022-08-19 | 4.970 | 5.140 | 4.960 | 4.990 | 4.990 | 25,335,500 |
| 2022-08-18 | 4.960 | 5.040 | 4.830 | 5.000 | 5.000 | 24,023,750 |
| 2022-08-17 | 5.060 | 5.070 | 4.940 | 4.980 | 4.980 | 18,171,756 |
| 2022-08-16 | 5.050 | 5.100 | 5.010 | 5.070 | 5.070 | 16,250,780 |
| 2022-08-15 | 5.150 | 5.170 | 4.990 | 5.050 | 5.050 | 25,889,771 |
| 2022-08-12 | 5.180 | 5.290 | 5.140 | 5.190 | 5.190 | 20,517,300 |
| 2022-08-11 | 5.200 | 5.330 | 5.180 | 5.200 | 5.200 | 26,583,830 |
| 2022-08-10 | 5.240 | 5.320 | 5.150 | 5.240 | 5.240 | 24,195,326 |
| 2022-08-09 | 5.360 | 5.450 | 5.190 | 5.220 | 5.220 | 29,695,330 |
| 2022-08-08 | 5.450 | 5.560 | 5.260 | 5.410 | 5.410 | 35,192,851 |
| 2022-08-05 | 5.600 | 5.890 | 5.500 | 5.520 | 5.520 | 43,032,700 |
| 2022-08-04 | 5.460 | 5.730 | 5.310 | 5.660 | 5.660 | 46,070,671 |
| 2022-08-03 | 5.530 | 5.890 | 5.420 | 5.460 | 5.460 | 58,579,120 |
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.