Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.000 | 4.070 | 3.990 | 4.050 | 4.050 | 6,872,001 |
| 2021-11-04 | 3.940 | 4.030 | 3.940 | 4.000 | 4.000 | 6,867,750 |
| 2021-11-03 | 3.890 | 3.980 | 3.890 | 3.960 | 3.960 | 4,903,201 |
| 2021-11-02 | 4.010 | 4.020 | 3.870 | 3.920 | 3.920 | 8,375,971 |
| 2021-11-01 | 3.990 | 4.050 | 3.960 | 4.010 | 4.010 | 7,593,500 |
| 2021-10-29 | 3.860 | 4.040 | 3.860 | 3.980 | 3.980 | 9,081,903 |
| 2021-10-28 | 3.830 | 3.860 | 3.770 | 3.840 | 3.840 | 6,440,599 |
| 2021-10-27 | 3.780 | 3.850 | 3.730 | 3.800 | 3.800 | 13,045,753 |
| 2021-10-26 | 3.900 | 3.920 | 3.870 | 3.900 | 3.900 | 7,278,400 |
| 2021-10-25 | 3.980 | 3.990 | 3.920 | 3.940 | 3.940 | 8,240,100 |
| 2021-10-22 | 4.050 | 4.070 | 3.970 | 3.980 | 3.980 | 10,084,504 |
| 2021-10-21 | 4.120 | 4.150 | 4.050 | 4.060 | 4.060 | 11,713,754 |
| 2021-10-20 | 4.120 | 4.340 | 4.030 | 4.130 | 4.130 | 20,857,250 |
| 2021-10-19 | 4.110 | 4.390 | 4.050 | 4.170 | 4.170 | 25,154,770 |
| 2021-10-18 | 4.130 | 4.250 | 4.020 | 4.160 | 4.160 | 24,086,780 |
| 2021-10-15 | 4.660 | 5.070 | 4.320 | 4.320 | 4.320 | 35,896,103 |
| 2021-10-14 | 4.360 | 4.430 | 4.310 | 4.380 | 4.380 | 7,728,950 |
← NewerPage 21 of 21 · 1,217 trading days
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.