Jiangsu Xinning Modern Logist historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.720	3.770	3.700	3.760	3.760	9,513,224
2026-04-17	3.810	3.810	3.700	3.720	3.720	12,594,250
2026-04-16	3.770	3.820	3.730	3.810	3.810	11,114,300
2026-04-15	3.800	3.810	3.730	3.750	3.750	9,537,950
2026-04-14	3.820	3.830	3.740	3.790	3.790	9,277,100
2026-04-13	3.810	3.820	3.720	3.810	3.810	9,057,650
2026-04-10	3.830	3.840	3.780	3.790	3.790	8,619,800
2026-04-09	3.850	3.880	3.750	3.770	3.770	12,957,950
2026-04-08	3.850	3.880	3.790	3.880	3.880	13,259,550
2026-04-07	3.650	3.760	3.600	3.760	3.760	12,454,550
2026-04-03	3.770	3.790	3.610	3.620	3.620	14,004,940
2026-04-02	3.860	3.880	3.750	3.790	3.790	11,855,200
2026-04-01	3.910	3.950	3.830	3.880	3.880	10,734,450
2026-03-31	3.880	3.980	3.840	3.850	3.850	13,357,240
2026-03-30	3.840	3.900	3.790	3.880	3.880	12,813,600
2026-03-27	3.800	3.900	3.800	3.870	3.870	12,520,250
2026-03-26	3.890	3.960	3.820	3.850	3.850	13,544,500
2026-03-25	3.810	3.890	3.800	3.870	3.870	13,296,950
2026-03-24	3.700	3.810	3.630	3.790	3.790	21,399,150
2026-03-23	3.830	3.830	3.570	3.600	3.600	22,840,150
2026-03-20	3.960	4.060	3.850	3.850	3.850	21,880,500
2026-03-19	4.050	4.110	3.960	3.970	3.970	18,644,000
2026-03-18	4.090	4.110	4.030	4.090	4.090	12,107,000
2026-03-17	4.170	4.190	4.050	4.050	4.050	14,875,200
2026-03-16	4.110	4.210	4.110	4.170	4.170	12,706,400
2026-03-13	4.100	4.210	4.090	4.140	4.140	17,210,100
2026-03-12	4.220	4.220	4.110	4.120	4.120	18,649,449
2026-03-11	4.270	4.280	4.170	4.220	4.220	17,348,650
2026-03-10	4.210	4.260	4.140	4.250	4.250	18,520,900
2026-03-09	4.210	4.220	4.120	4.170	4.170	18,182,801
2026-03-06	4.160	4.230	4.110	4.220	4.220	23,175,551
2026-03-05	4.100	4.250	4.050	4.150	4.150	30,409,699
2026-03-04	4.050	4.090	3.910	4.050	4.050	29,681,750
2026-03-03	4.090	4.320	4.070	4.130	4.130	43,289,648
2026-03-02	4.160	4.230	4.040	4.090	4.090	25,186,949
2026-02-27	4.170	4.260	4.150	4.260	4.260	15,801,000
2026-02-26	4.170	4.230	4.150	4.180	4.180	13,726,950
2026-02-25	4.180	4.210	4.140	4.170	4.170	18,002,400
2026-02-24	4.100	4.160	4.060	4.160	4.160	14,503,400
2026-02-13	4.050	4.110	4.030	4.060	4.060	11,583,050
2026-02-12	4.110	4.140	4.030	4.040	4.040	13,862,800
2026-02-11	4.140	4.150	4.100	4.110	4.110	13,324,600
2026-02-10	4.130	4.160	4.110	4.130	4.130	14,835,100
2026-02-09	4.070	4.130	4.050	4.120	4.120	16,134,350
2026-02-06	4.020	4.080	3.980	4.050	4.050	13,732,000
2026-02-05	4.010	4.080	4.010	4.020	4.020	13,156,700
2026-02-04	4.010	4.040	3.990	4.040	4.040	12,242,450
2026-02-03	4.010	4.010	3.950	4.000	4.000	11,383,600
2026-02-02	3.970	4.060	3.960	3.960	3.960	20,110,850
2026-01-30	3.920	3.990	3.920	3.990	3.990	14,374,850
2026-01-29	3.960	4.010	3.910	3.940	3.940	12,878,500
2026-01-28	4.000	4.040	3.960	3.960	3.960	13,846,200
2026-01-27	4.070	4.080	3.960	4.010	4.010	16,631,400
2026-01-26	4.120	4.130	4.030	4.070	4.070	16,810,279
2026-01-23	4.120	4.140	4.090	4.130	4.130	15,075,800
2026-01-22	4.070	4.120	4.050	4.120	4.120	17,431,900
2026-01-21	4.010	4.080	3.980	4.060	4.060	15,603,000
2026-01-20	4.070	4.080	4.020	4.030	4.030	14,613,550
2026-01-19	4.000	4.060	3.980	4.050	4.050	12,478,100
2026-01-16	4.040	4.050	3.980	4.010	4.010	13,438,250

← NewerPage 3 of 21 · 1,215 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.