Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.500 | 6.960 | 6.300 | 6.550 | 6.550 | 125,845,565 |
| 2022-05-06 | 5.710 | 6.900 | 5.480 | 6.430 | 6.430 | 144,932,063 |
| 2022-05-05 | 5.710 | 6.270 | 5.630 | 6.010 | 6.010 | 128,963,273 |
| 2022-04-29 | 5.180 | 6.100 | 5.150 | 5.950 | 5.950 | 119,063,954 |
| 2022-04-28 | 6.150 | 6.380 | 5.430 | 5.510 | 5.510 | 133,948,391 |
| 2022-04-27 | 5.610 | 5.780 | 5.200 | 5.720 | 5.720 | 109,036,038 |
| 2022-04-26 | 5.310 | 6.200 | 5.210 | 5.920 | 5.920 | 131,194,099 |
| 2022-04-25 | 5.250 | 5.740 | 5.080 | 5.370 | 5.370 | 110,082,161 |
| 2022-04-22 | 5.970 | 6.580 | 5.200 | 5.440 | 5.440 | 137,940,733 |
| 2022-04-21 | 6.140 | 7.110 | 5.950 | 6.410 | 6.410 | 183,143,058 |
| 2022-04-20 | 5.180 | 6.410 | 5.060 | 6.410 | 6.410 | 126,999,097 |
| 2022-04-19 | 5.410 | 5.670 | 5.210 | 5.340 | 5.340 | 110,441,887 |
| 2022-04-18 | 5.210 | 6.050 | 4.980 | 5.790 | 5.790 | 139,570,804 |
| 2022-04-15 | 5.630 | 5.770 | 5.110 | 5.310 | 5.310 | 139,125,927 |
| 2022-04-14 | 5.790 | 6.550 | 5.380 | 6.060 | 6.060 | 175,660,364 |
| 2022-04-13 | 5.700 | 6.220 | 5.450 | 5.790 | 5.790 | 143,117,316 |
| 2022-04-12 | 4.800 | 5.180 | 4.620 | 5.180 | 5.180 | 132,459,128 |
| 2022-04-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 23,545,550 |
| 2022-04-08 | 3.540 | 3.620 | 3.450 | 3.600 | 3.600 | 13,088,268 |
| 2022-04-07 | 3.650 | 3.670 | 3.530 | 3.540 | 3.540 | 9,130,700 |
| 2022-04-06 | 3.490 | 3.700 | 3.490 | 3.670 | 3.670 | 16,051,703 |
| 2022-04-01 | 3.530 | 3.560 | 3.490 | 3.510 | 3.510 | 7,841,850 |
| 2022-03-31 | 3.550 | 3.600 | 3.520 | 3.540 | 3.540 | 7,238,599 |
| 2022-03-30 | 3.530 | 3.590 | 3.520 | 3.570 | 3.570 | 7,893,349 |
| 2022-03-29 | 3.640 | 3.650 | 3.500 | 3.550 | 3.550 | 12,561,752 |
| 2022-03-28 | 3.620 | 3.710 | 3.530 | 3.630 | 3.630 | 8,582,350 |
| 2022-03-25 | 3.610 | 3.720 | 3.600 | 3.630 | 3.630 | 9,022,721 |
| 2022-03-24 | 3.710 | 3.710 | 3.600 | 3.600 | 3.600 | 10,097,900 |
| 2022-03-23 | 3.770 | 3.770 | 3.700 | 3.720 | 3.720 | 5,656,400 |
| 2022-03-22 | 3.780 | 3.820 | 3.740 | 3.760 | 3.760 | 6,689,968 |
| 2022-03-21 | 3.780 | 3.830 | 3.730 | 3.790 | 3.790 | 9,284,100 |
| 2022-03-18 | 3.700 | 3.830 | 3.690 | 3.820 | 3.820 | 16,248,550 |
| 2022-03-17 | 3.730 | 3.980 | 3.670 | 3.810 | 3.810 | 23,875,056 |
| 2022-03-16 | 3.570 | 3.740 | 3.530 | 3.710 | 3.710 | 20,534,306 |
| 2022-03-15 | 3.700 | 3.740 | 3.480 | 3.490 | 3.490 | 10,725,200 |
| 2022-03-14 | 3.770 | 3.870 | 3.690 | 3.690 | 3.690 | 8,933,650 |
| 2022-03-11 | 3.640 | 3.810 | 3.600 | 3.780 | 3.780 | 8,656,150 |
| 2022-03-10 | 3.750 | 3.790 | 3.690 | 3.710 | 3.710 | 9,024,000 |
| 2022-03-09 | 3.770 | 3.770 | 3.460 | 3.690 | 3.690 | 16,701,903 |
| 2022-03-08 | 3.880 | 3.940 | 3.690 | 3.740 | 3.740 | 13,534,150 |
| 2022-03-07 | 3.960 | 4.040 | 3.880 | 3.910 | 3.910 | 10,953,500 |
| 2022-03-04 | 4.090 | 4.140 | 3.990 | 4.000 | 4.000 | 18,504,000 |
| 2022-03-03 | 4.080 | 4.250 | 4.030 | 4.200 | 4.200 | 28,157,300 |
| 2022-03-02 | 3.860 | 4.100 | 3.860 | 4.080 | 4.080 | 24,341,185 |
| 2022-03-01 | 3.850 | 4.030 | 3.830 | 3.930 | 3.930 | 12,605,150 |
| 2022-02-28 | 3.920 | 3.920 | 3.780 | 3.840 | 3.840 | 5,859,900 |
| 2022-02-25 | 3.830 | 3.900 | 3.820 | 3.870 | 3.870 | 7,585,850 |
| 2022-02-24 | 3.910 | 3.970 | 3.730 | 3.800 | 3.800 | 13,507,850 |
| 2022-02-23 | 3.910 | 3.950 | 3.880 | 3.940 | 3.940 | 6,569,000 |
| 2022-02-22 | 3.920 | 3.950 | 3.870 | 3.890 | 3.890 | 6,773,100 |
| 2022-02-21 | 3.860 | 3.950 | 3.850 | 3.940 | 3.940 | 8,009,750 |
| 2022-02-18 | 3.820 | 3.920 | 3.780 | 3.880 | 3.880 | 8,226,159 |
| 2022-02-17 | 3.900 | 3.930 | 3.830 | 3.840 | 3.840 | 8,272,600 |
| 2022-02-16 | 3.880 | 3.920 | 3.840 | 3.910 | 3.910 | 7,012,415 |
| 2022-02-15 | 3.890 | 3.920 | 3.810 | 3.850 | 3.850 | 8,861,265 |
| 2022-02-14 | 3.900 | 3.970 | 3.880 | 3.910 | 3.910 | 7,746,900 |
| 2022-02-11 | 4.040 | 4.050 | 3.870 | 3.880 | 3.880 | 12,494,350 |
| 2022-02-10 | 4.090 | 4.100 | 3.990 | 4.040 | 4.040 | 8,680,400 |
| 2022-02-09 | 4.100 | 4.110 | 4.060 | 4.100 | 4.100 | 9,209,556 |
| 2022-02-08 | 4.000 | 4.100 | 3.960 | 4.080 | 4.080 | 8,721,320 |
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.