Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.040 | 4.050 | 3.980 | 4.010 | 4.010 | 13,438,250 |
| 2026-01-15 | 4.060 | 4.100 | 4.010 | 4.020 | 4.020 | 15,250,350 |
| 2026-01-14 | 4.070 | 4.130 | 4.020 | 4.090 | 4.090 | 23,897,650 |
| 2026-01-13 | 4.100 | 4.140 | 4.060 | 4.090 | 4.090 | 20,843,552 |
| 2026-01-12 | 4.040 | 4.100 | 4.030 | 4.100 | 4.100 | 19,518,800 |
| 2026-01-09 | 3.990 | 4.040 | 3.980 | 4.030 | 4.030 | 18,844,350 |
| 2026-01-08 | 3.970 | 4.010 | 3.940 | 3.990 | 3.990 | 17,266,000 |
| 2026-01-07 | 3.990 | 4.000 | 3.940 | 3.960 | 3.960 | 14,957,700 |
| 2026-01-06 | 3.950 | 4.000 | 3.930 | 4.000 | 4.000 | 17,279,352 |
| 2026-01-05 | 3.970 | 3.990 | 3.940 | 3.940 | 3.940 | 15,718,052 |
| 2025-12-31 | 3.960 | 3.970 | 3.900 | 3.940 | 3.940 | 15,332,152 |
| 2025-12-30 | 4.050 | 4.080 | 3.950 | 3.960 | 3.960 | 22,316,100 |
| 2025-12-29 | 4.150 | 4.150 | 3.990 | 4.010 | 4.010 | 26,276,100 |
| 2025-12-26 | 4.180 | 4.210 | 4.090 | 4.110 | 4.110 | 49,720,816 |
| 2025-12-25 | 3.990 | 4.550 | 3.990 | 4.220 | 4.220 | 73,679,400 |
| 2025-12-24 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 9,774,400 |
| 2025-12-23 | 4.040 | 4.060 | 3.930 | 3.940 | 3.940 | 15,693,824 |
| 2025-12-22 | 4.030 | 4.110 | 4.000 | 4.070 | 4.070 | 13,850,200 |
| 2025-12-19 | 3.930 | 4.040 | 3.910 | 4.030 | 4.030 | 13,474,350 |
| 2025-12-18 | 3.920 | 4.000 | 3.900 | 3.940 | 3.940 | 15,813,800 |
| 2025-12-17 | 3.940 | 3.960 | 3.830 | 3.950 | 3.950 | 14,126,400 |
| 2025-12-16 | 3.980 | 4.040 | 3.910 | 3.920 | 3.920 | 13,449,050 |
| 2025-12-15 | 3.900 | 4.030 | 3.870 | 4.010 | 4.010 | 15,617,402 |
| 2025-12-12 | 4.060 | 4.080 | 3.940 | 3.950 | 3.950 | 19,705,600 |
| 2025-12-11 | 4.170 | 4.170 | 4.020 | 4.040 | 4.040 | 21,863,600 |
| 2025-12-10 | 4.230 | 4.300 | 4.160 | 4.190 | 4.190 | 20,582,900 |
| 2025-12-09 | 4.160 | 4.320 | 4.100 | 4.250 | 4.250 | 24,043,352 |
| 2025-12-08 | 4.130 | 4.180 | 4.100 | 4.160 | 4.160 | 11,855,102 |
| 2025-12-05 | 4.030 | 4.120 | 3.990 | 4.110 | 4.110 | 15,540,700 |
| 2025-12-04 | 4.140 | 4.160 | 4.020 | 4.030 | 4.030 | 17,297,800 |
| 2025-12-03 | 4.200 | 4.200 | 4.130 | 4.140 | 4.140 | 11,736,300 |
| 2025-12-02 | 4.190 | 4.220 | 4.130 | 4.210 | 4.210 | 12,613,038 |
| 2025-12-01 | 4.210 | 4.260 | 4.180 | 4.210 | 4.210 | 13,653,650 |
| 2025-11-28 | 4.140 | 4.230 | 4.100 | 4.220 | 4.220 | 13,304,400 |
| 2025-11-27 | 4.150 | 4.180 | 4.110 | 4.130 | 4.130 | 13,552,500 |
| 2025-11-26 | 4.190 | 4.260 | 4.130 | 4.150 | 4.150 | 15,566,100 |
| 2025-11-25 | 4.170 | 4.230 | 4.140 | 4.190 | 4.190 | 16,126,850 |
| 2025-11-24 | 4.120 | 4.210 | 4.070 | 4.170 | 4.170 | 20,559,550 |
| 2025-11-21 | 4.290 | 4.320 | 4.060 | 4.080 | 4.080 | 26,647,500 |
| 2025-11-20 | 4.360 | 4.380 | 4.200 | 4.250 | 4.250 | 18,513,701 |
| 2025-11-19 | 4.480 | 4.500 | 4.310 | 4.350 | 4.350 | 20,591,800 |
| 2025-11-18 | 4.620 | 4.620 | 4.450 | 4.480 | 4.480 | 22,877,850 |
| 2025-11-17 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 21,770,553 |
| 2025-11-14 | 4.570 | 4.640 | 4.560 | 4.610 | 4.610 | 22,593,053 |
| 2025-11-13 | 4.490 | 4.640 | 4.490 | 4.620 | 4.620 | 40,953,300 |
| 2025-11-12 | 4.500 | 4.530 | 4.420 | 4.450 | 4.450 | 19,958,100 |
| 2025-11-11 | 4.510 | 4.550 | 4.460 | 4.520 | 4.520 | 22,875,250 |
| 2025-11-10 | 4.510 | 4.520 | 4.430 | 4.470 | 4.470 | 20,726,550 |
| 2025-11-07 | 4.500 | 4.530 | 4.470 | 4.500 | 4.500 | 21,835,950 |
| 2025-11-06 | 4.530 | 4.540 | 4.400 | 4.500 | 4.500 | 25,669,150 |
| 2025-11-05 | 4.460 | 4.550 | 4.420 | 4.520 | 4.520 | 28,221,650 |
| 2025-11-04 | 4.450 | 4.500 | 4.430 | 4.480 | 4.480 | 25,181,799 |
| 2025-11-03 | 4.410 | 4.510 | 4.380 | 4.470 | 4.470 | 27,384,849 |
| 2025-10-31 | 4.310 | 4.400 | 4.260 | 4.360 | 4.360 | 22,240,550 |
| 2025-10-30 | 4.370 | 4.390 | 4.250 | 4.280 | 4.280 | 24,652,650 |
| 2025-10-29 | 4.390 | 4.410 | 4.270 | 4.370 | 4.370 | 29,926,850 |
| 2025-10-28 | 4.390 | 4.460 | 4.350 | 4.420 | 4.420 | 27,000,324 |
| 2025-10-27 | 4.500 | 4.560 | 4.390 | 4.390 | 4.390 | 49,332,300 |
| 2025-10-24 | 4.410 | 4.670 | 4.380 | 4.590 | 4.590 | 70,978,124 |
| 2025-10-23 | 4.430 | 4.450 | 4.330 | 4.410 | 4.410 | 21,940,800 |
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.