Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.320 | 5.980 | 5.100 | 5.720 | 5.720 | 83,319,672 |
| 2022-08-01 | 6.000 | 6.000 | 5.250 | 5.280 | 5.280 | 81,473,725 |
| 2022-07-29 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2022-07-28 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2022-07-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2022-07-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2022-07-25 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2022-07-22 | 4.770 | 5.200 | 4.770 | 5.170 | 5.170 | 63,460,040 |
| 2022-07-21 | 4.950 | 5.050 | 4.780 | 4.820 | 4.820 | 28,856,100 |
| 2022-07-20 | 4.870 | 4.930 | 4.800 | 4.920 | 4.920 | 28,582,231 |
| 2022-07-19 | 4.730 | 4.920 | 4.680 | 4.900 | 4.900 | 43,468,906 |
| 2022-07-18 | 4.580 | 4.740 | 4.530 | 4.700 | 4.700 | 21,740,750 |
| 2022-07-15 | 4.650 | 4.680 | 4.540 | 4.560 | 4.560 | 17,649,950 |
| 2022-07-14 | 4.750 | 4.800 | 4.660 | 4.680 | 4.680 | 21,639,991 |
| 2022-07-13 | 4.470 | 4.840 | 4.430 | 4.740 | 4.740 | 37,202,105 |
| 2022-07-12 | 4.650 | 4.660 | 4.480 | 4.490 | 4.490 | 20,880,807 |
| 2022-07-11 | 4.570 | 4.740 | 4.540 | 4.650 | 4.650 | 27,652,053 |
| 2022-07-08 | 4.450 | 4.750 | 4.450 | 4.590 | 4.590 | 42,215,824 |
| 2022-07-07 | 4.540 | 4.540 | 4.410 | 4.420 | 4.420 | 16,991,604 |
| 2022-07-06 | 4.630 | 4.670 | 4.460 | 4.510 | 4.510 | 23,491,079 |
| 2022-07-05 | 4.530 | 4.680 | 4.490 | 4.650 | 4.650 | 34,907,664 |
| 2022-07-04 | 4.460 | 4.570 | 4.390 | 4.530 | 4.530 | 20,701,203 |
| 2022-07-01 | 4.390 | 4.550 | 4.360 | 4.470 | 4.470 | 24,087,993 |
| 2022-06-30 | 4.420 | 4.500 | 4.390 | 4.390 | 4.390 | 22,316,744 |
| 2022-06-29 | 4.580 | 4.660 | 4.440 | 4.440 | 4.440 | 36,337,968 |
| 2022-06-28 | 4.470 | 4.800 | 4.350 | 4.680 | 4.680 | 53,165,126 |
| 2022-06-27 | 4.550 | 4.670 | 4.500 | 4.510 | 4.510 | 30,497,582 |
| 2022-06-24 | 4.640 | 4.710 | 4.590 | 4.590 | 4.590 | 28,957,553 |
| 2022-06-23 | 4.690 | 4.780 | 4.600 | 4.730 | 4.730 | 26,142,876 |
| 2022-06-22 | 4.750 | 4.870 | 4.640 | 4.760 | 4.760 | 28,926,341 |
| 2022-06-21 | 4.760 | 4.830 | 4.660 | 4.780 | 4.780 | 23,789,475 |
| 2022-06-20 | 4.900 | 4.930 | 4.780 | 4.790 | 4.790 | 35,009,691 |
| 2022-06-17 | 4.830 | 5.080 | 4.660 | 4.900 | 4.900 | 62,077,472 |
| 2022-06-16 | 4.610 | 4.840 | 4.560 | 4.800 | 4.800 | 37,655,356 |
| 2022-06-15 | 4.800 | 4.840 | 4.640 | 4.650 | 4.650 | 34,293,329 |
| 2022-06-14 | 4.890 | 4.910 | 4.700 | 4.800 | 4.800 | 36,049,567 |
| 2022-06-13 | 4.770 | 5.060 | 4.650 | 4.970 | 4.970 | 47,925,853 |
| 2022-06-10 | 4.650 | 4.810 | 4.640 | 4.760 | 4.760 | 27,477,100 |
| 2022-06-09 | 4.790 | 4.900 | 4.680 | 4.680 | 4.680 | 32,113,103 |
| 2022-06-08 | 4.960 | 5.150 | 4.730 | 4.850 | 4.850 | 48,305,150 |
| 2022-06-07 | 5.090 | 5.120 | 4.810 | 4.910 | 4.910 | 46,353,750 |
| 2022-06-06 | 5.000 | 5.190 | 4.890 | 5.120 | 5.120 | 46,166,603 |
| 2022-06-02 | 5.360 | 5.380 | 5.190 | 5.220 | 5.220 | 36,986,003 |
| 2022-06-01 | 5.340 | 5.520 | 5.290 | 5.440 | 5.440 | 45,668,700 |
| 2022-05-31 | 5.460 | 5.460 | 5.140 | 5.290 | 5.290 | 50,798,208 |
| 2022-05-30 | 5.600 | 5.770 | 5.410 | 5.470 | 5.470 | 51,242,277 |
| 2022-05-27 | 5.650 | 5.880 | 5.540 | 5.650 | 5.650 | 48,406,124 |
| 2022-05-26 | 5.810 | 5.840 | 5.580 | 5.680 | 5.680 | 54,590,450 |
| 2022-05-25 | 5.820 | 5.920 | 5.710 | 5.850 | 5.850 | 50,233,072 |
| 2022-05-24 | 6.310 | 6.340 | 5.810 | 5.810 | 5.810 | 82,914,953 |
| 2022-05-23 | 5.990 | 6.590 | 5.970 | 6.330 | 6.330 | 107,197,985 |
| 2022-05-20 | 5.700 | 6.360 | 5.630 | 5.980 | 5.980 | 100,990,300 |
| 2022-05-19 | 5.560 | 5.890 | 5.520 | 5.680 | 5.680 | 50,941,427 |
| 2022-05-18 | 5.720 | 6.040 | 5.670 | 5.750 | 5.750 | 67,877,457 |
| 2022-05-17 | 5.680 | 5.880 | 5.420 | 5.870 | 5.870 | 81,087,150 |
| 2022-05-16 | 5.880 | 6.100 | 5.620 | 5.670 | 5.670 | 71,762,232 |
| 2022-05-13 | 6.380 | 6.490 | 5.950 | 6.040 | 6.040 | 99,845,803 |
| 2022-05-12 | 6.450 | 7.290 | 6.310 | 6.490 | 6.490 | 130,382,621 |
| 2022-05-11 | 6.500 | 6.780 | 6.120 | 6.650 | 6.650 | 126,019,600 |
| 2022-05-10 | 6.250 | 6.710 | 6.110 | 6.650 | 6.650 | 105,816,909 |
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.