Jiangsu Xinning Modern Logist historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.040	4.120	3.970	4.000	4.000	9,306,053
2022-01-28	3.930	4.030	3.860	3.970	3.970	10,385,200
2022-01-27	3.900	3.970	3.860	3.860	3.860	11,342,800
2022-01-26	3.970	4.070	3.950	4.000	4.000	9,561,250
2022-01-25	4.180	4.220	3.940	3.940	3.940	12,062,238
2022-01-24	4.360	4.360	4.190	4.190	4.190	9,111,653
2022-01-21	4.330	4.380	4.250	4.340	4.340	8,928,150
2022-01-20	4.570	4.580	4.330	4.350	4.350	13,978,700
2022-01-19	4.470	4.600	4.420	4.590	4.590	12,826,003
2022-01-18	4.680	4.680	4.410	4.490	4.490	23,432,853
2022-01-17	4.500	4.700	4.450	4.700	4.700	18,244,838
2022-01-14	4.870	4.880	4.640	4.680	4.680	22,670,900
2022-01-13	4.820	5.000	4.800	4.830	4.830	35,401,455
2022-01-12	4.660	5.100	4.660	4.920	4.920	58,359,623
2022-01-11	4.510	5.240	4.510	4.740	4.740	48,014,203
2022-01-10	4.550	4.610	4.410	4.490	4.490	10,634,777
2022-01-07	4.780	4.870	4.530	4.540	4.540	14,202,477
2022-01-06	4.700	4.790	4.650	4.710	4.710	9,202,203
2022-01-05	4.750	4.800	4.660	4.740	4.740	11,934,000
2022-01-04	4.610	4.770	4.560	4.760	4.760	16,560,450
2021-12-31	4.750	4.770	4.540	4.580	4.580	13,449,200
2021-12-30	4.670	4.830	4.620	4.670	4.670	19,608,750
2021-12-29	4.410	4.800	4.330	4.660	4.660	29,315,498
2021-12-28	4.410	4.450	4.320	4.400	4.400	8,509,969
2021-12-27	4.220	4.450	4.140	4.400	4.400	19,387,150
2021-12-24	4.400	4.400	4.210	4.230	4.230	20,368,700
2021-12-23	4.450	4.450	4.370	4.420	4.420	25,476,170
2021-12-22	4.890	5.150	4.560	4.560	4.560	46,188,276
2021-12-21	4.500	4.760	4.480	4.760	4.760	24,297,550
2021-12-20	4.550	4.750	4.510	4.540	4.540	18,911,550
2021-12-17	4.600	4.630	4.470	4.530	4.530	12,747,800
2021-12-16	4.520	4.630	4.470	4.590	4.590	18,399,900
2021-12-15	4.510	4.760	4.510	4.530	4.530	24,507,250
2021-12-14	4.470	4.610	4.400	4.560	4.560	28,881,628
2021-12-13	4.400	4.560	4.330	4.480	4.480	34,689,553
2021-12-10	4.210	4.440	4.210	4.340	4.340	13,506,600
2021-12-09	4.160	4.260	4.140	4.250	4.250	9,336,128
2021-12-08	4.260	4.260	4.100	4.160	4.160	8,308,250
2021-12-07	4.300	4.340	4.180	4.210	4.210	12,469,778
2021-12-06	4.300	4.370	4.210	4.210	4.210	11,148,400
2021-12-03	4.240	4.390	4.220	4.330	4.330	17,546,139
2021-12-02	4.360	4.400	4.220	4.250	4.250	15,109,789
2021-12-01	4.200	4.480	4.170	4.270	4.270	25,215,220
2021-11-30	4.030	4.200	4.020	4.200	4.200	12,345,562
2021-11-29	3.950	4.070	3.840	4.010	4.010	13,829,100
2021-11-26	4.150	4.170	4.060	4.060	4.060	9,462,939
2021-11-25	4.200	4.220	4.130	4.170	4.170	8,881,012
2021-11-24	4.200	4.230	4.120	4.210	4.210	9,187,000
2021-11-23	4.250	4.260	4.190	4.200	4.200	10,344,050
2021-11-22	4.260	4.380	4.210	4.260	4.260	20,791,605
2021-11-19	4.150	4.660	4.140	4.350	4.350	35,511,146
2021-11-18	4.230	4.270	4.120	4.130	4.130	8,262,200
2021-11-17	4.280	4.340	4.220	4.250	4.250	7,672,500
2021-11-16	4.360	4.360	4.220	4.240	4.240	7,795,400
2021-11-15	4.160	4.350	4.150	4.330	4.330	11,642,938
2021-11-12	4.190	4.240	4.130	4.170	4.170	7,578,453
2021-11-11	4.150	4.260	4.130	4.210	4.210	10,071,803
2021-11-10	4.080	4.140	4.040	4.140	4.140	7,398,513
2021-11-09	4.050	4.120	4.050	4.090	4.090	6,568,803
2021-11-08	4.040	4.160	3.960	4.080	4.080	10,842,011

← NewerPage 20 of 21 · 1,217 trading daysOlder →

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.