Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.830 | 3.890 | 3.600 | 3.630 | 3.630 | 26,349,199 |
| 2026-07-16 | 3.850 | 3.980 | 3.810 | 3.860 | 3.860 | 19,785,801 |
| 2026-07-15 | 3.890 | 3.990 | 3.820 | 3.880 | 3.880 | 15,288,850 |
| 2026-07-14 | 3.760 | 3.910 | 3.730 | 3.900 | 3.900 | 16,980,551 |
| 2026-07-13 | 3.870 | 3.920 | 3.750 | 3.800 | 3.800 | 19,566,051 |
| 2026-07-10 | 3.800 | 3.990 | 3.750 | 3.870 | 3.870 | 18,464,699 |
| 2026-07-09 | 3.770 | 3.840 | 3.650 | 3.830 | 3.830 | 18,498,404 |
| 2026-07-08 | 3.950 | 3.960 | 3.770 | 3.790 | 3.790 | 21,900,199 |
| 2026-07-07 | 4.060 | 4.170 | 3.940 | 3.960 | 3.960 | 21,505,301 |
| 2026-07-06 | 3.940 | 4.220 | 3.940 | 4.040 | 4.040 | 30,189,699 |
| 2026-07-03 | 4.100 | 4.120 | 3.880 | 3.910 | 3.910 | 23,390,650 |
| 2026-07-02 | 4.050 | 4.250 | 4.050 | 4.070 | 4.070 | 22,315,762 |
| 2026-07-01 | 3.900 | 4.180 | 3.900 | 4.100 | 4.100 | 28,593,949 |
| 2026-06-30 | 3.920 | 3.990 | 3.840 | 3.900 | 3.900 | 16,609,801 |
| 2026-06-29 | 3.980 | 4.070 | 3.780 | 3.940 | 3.940 | 24,698,100 |
| 2026-06-26 | 3.780 | 4.130 | 3.700 | 4.000 | 4.000 | 33,345,898 |
| 2026-06-25 | 3.950 | 3.950 | 3.770 | 3.830 | 3.830 | 16,997,150 |
| 2026-06-24 | 3.970 | 4.010 | 3.830 | 3.920 | 3.920 | 15,693,200 |
| 2026-06-23 | 3.980 | 4.090 | 3.940 | 3.990 | 3.990 | 16,680,014 |
| 2026-06-22 | 4.120 | 4.120 | 3.810 | 4.000 | 4.000 | 31,205,555 |
| 2026-06-18 | 3.900 | 4.150 | 3.810 | 4.110 | 4.110 | 39,166,000 |
| 2026-06-17 | 4.040 | 4.070 | 3.900 | 3.910 | 3.910 | 16,665,199 |
| 2026-06-16 | 3.990 | 4.130 | 3.920 | 4.080 | 4.080 | 18,060,801 |
| 2026-06-15 | 4.110 | 4.230 | 3.980 | 4.010 | 4.010 | 21,783,119 |
| 2026-06-12 | 4.130 | 4.180 | 4.040 | 4.070 | 4.070 | 16,603,250 |
| 2026-06-11 | 4.170 | 4.200 | 4.030 | 4.100 | 4.100 | 17,216,051 |
| 2026-06-10 | 4.320 | 4.370 | 4.130 | 4.200 | 4.200 | 18,882,199 |
| 2026-06-09 | 4.440 | 4.490 | 4.290 | 4.320 | 4.320 | 23,265,699 |
| 2026-06-08 | 4.460 | 4.840 | 4.340 | 4.400 | 4.400 | 36,736,898 |
| 2026-06-05 | 4.520 | 4.590 | 4.280 | 4.440 | 4.440 | 23,106,600 |
| 2026-06-04 | 4.570 | 4.660 | 4.460 | 4.510 | 4.510 | 15,957,550 |
| 2026-06-03 | 4.560 | 4.660 | 4.500 | 4.570 | 4.570 | 20,775,551 |
| 2026-06-02 | 4.710 | 4.730 | 4.500 | 4.550 | 4.550 | 21,229,400 |
| 2026-06-01 | 4.750 | 4.840 | 4.640 | 4.720 | 4.720 | 30,482,061 |
| 2026-05-29 | 4.660 | 5.060 | 4.660 | 4.790 | 4.790 | 40,866,352 |
| 2026-05-28 | 4.500 | 4.670 | 4.500 | 4.620 | 4.620 | 20,489,301 |
| 2026-05-27 | 4.640 | 4.670 | 4.470 | 4.510 | 4.510 | 26,164,369 |
| 2026-05-26 | 4.770 | 4.970 | 4.600 | 4.670 | 4.670 | 28,126,990 |
| 2026-05-25 | 4.820 | 4.930 | 4.700 | 4.730 | 4.730 | 31,822,750 |
| 2026-05-22 | 5.110 | 5.300 | 4.790 | 4.820 | 4.820 | 48,719,449 |
| 2026-05-21 | 4.680 | 5.160 | 4.620 | 4.930 | 4.930 | 64,716,180 |
| 2026-05-20 | 4.710 | 4.760 | 4.620 | 4.660 | 4.660 | 16,105,200 |
| 2026-05-19 | 4.730 | 4.850 | 4.640 | 4.730 | 4.730 | 17,511,449 |
| 2026-05-18 | 4.570 | 4.780 | 4.530 | 4.700 | 4.700 | 29,280,000 |
| 2026-05-15 | 4.600 | 4.720 | 4.550 | 4.580 | 4.580 | 23,763,199 |
| 2026-05-14 | 4.570 | 4.670 | 4.480 | 4.610 | 4.610 | 25,512,850 |
| 2026-05-13 | 4.650 | 4.700 | 4.520 | 4.580 | 4.580 | 32,208,449 |
| 2026-05-12 | 4.700 | 4.890 | 4.610 | 4.660 | 4.660 | 32,185,150 |
| 2026-05-11 | 4.570 | 4.950 | 4.540 | 4.760 | 4.760 | 46,242,754 |
| 2026-05-08 | 4.710 | 4.780 | 4.510 | 4.560 | 4.560 | 59,699,160 |
| 2026-05-07 | 4.340 | 4.940 | 4.310 | 4.780 | 4.780 | 82,371,797 |
| 2026-05-06 | 4.150 | 4.330 | 4.150 | 4.310 | 4.310 | 37,106,953 |
| 2026-04-30 | 4.080 | 4.190 | 4.080 | 4.140 | 4.140 | 20,162,500 |
| 2026-04-29 | 4.040 | 4.110 | 3.980 | 4.080 | 4.080 | 19,148,721 |
| 2026-04-28 | 3.970 | 4.070 | 3.960 | 4.030 | 4.030 | 23,077,000 |
| 2026-04-27 | 3.900 | 4.010 | 3.850 | 4.000 | 4.000 | 27,802,000 |
| 2026-04-24 | 3.700 | 3.880 | 3.700 | 3.850 | 3.850 | 20,718,400 |
| 2026-04-23 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 9,897,991 |
| 2026-04-22 | 3.750 | 3.790 | 3.720 | 3.750 | 3.750 | 8,035,176 |
| 2026-04-21 | 3.760 | 3.810 | 3.750 | 3.770 | 3.770 | 10,422,070 |
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.