Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.450 | 4.510 | 4.390 | 4.410 | 4.410 | 24,804,203 |
| 2025-10-21 | 4.400 | 4.470 | 4.310 | 4.470 | 4.470 | 35,193,352 |
| 2025-10-20 | 4.290 | 4.400 | 4.250 | 4.400 | 4.400 | 40,651,750 |
| 2025-10-17 | 4.280 | 4.340 | 4.210 | 4.210 | 4.210 | 23,211,053 |
| 2025-10-16 | 4.360 | 4.380 | 4.250 | 4.300 | 4.300 | 28,799,653 |
| 2025-10-15 | 4.390 | 4.470 | 4.320 | 4.380 | 4.380 | 29,908,350 |
| 2025-10-14 | 4.340 | 4.430 | 4.300 | 4.360 | 4.360 | 40,451,177 |
| 2025-10-13 | 4.100 | 4.330 | 4.080 | 4.300 | 4.300 | 38,910,900 |
| 2025-10-10 | 4.190 | 4.320 | 4.170 | 4.290 | 4.290 | 38,150,925 |
| 2025-10-09 | 4.150 | 4.220 | 4.150 | 4.170 | 4.170 | 27,472,900 |
| 2025-09-30 | 4.240 | 4.250 | 4.160 | 4.180 | 4.180 | 25,300,300 |
| 2025-09-29 | 4.190 | 4.230 | 4.080 | 4.210 | 4.210 | 34,861,500 |
| 2025-09-26 | 4.160 | 4.270 | 4.100 | 4.190 | 4.190 | 41,847,130 |
| 2025-09-25 | 4.380 | 4.380 | 4.160 | 4.180 | 4.180 | 51,078,729 |
| 2025-09-24 | 4.340 | 4.410 | 4.230 | 4.350 | 4.350 | 50,298,469 |
| 2025-09-23 | 4.490 | 4.540 | 4.230 | 4.320 | 4.320 | 65,628,345 |
| 2025-09-22 | 4.590 | 4.730 | 4.490 | 4.510 | 4.510 | 82,097,700 |
| 2025-09-19 | 4.510 | 5.200 | 4.510 | 4.770 | 4.770 | 113,914,145 |
| 2025-09-18 | 4.660 | 4.950 | 4.450 | 4.630 | 4.630 | 125,261,631 |
| 2025-09-17 | 4.780 | 5.200 | 4.600 | 4.630 | 4.630 | 167,437,336 |
| 2025-09-16 | 4.090 | 4.750 | 4.090 | 4.750 | 4.750 | 107,661,086 |
| 2025-09-15 | 3.920 | 3.990 | 3.900 | 3.960 | 3.960 | 18,619,088 |
| 2025-09-12 | 3.930 | 3.950 | 3.900 | 3.910 | 3.910 | 9,816,150 |
| 2025-09-11 | 3.870 | 3.940 | 3.840 | 3.930 | 3.930 | 12,018,262 |
| 2025-09-10 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 8,570,193 |
| 2025-09-09 | 3.900 | 3.960 | 3.880 | 3.890 | 3.890 | 9,439,600 |
| 2025-09-08 | 3.870 | 3.940 | 3.870 | 3.920 | 3.920 | 11,809,400 |
| 2025-09-05 | 3.860 | 3.890 | 3.780 | 3.880 | 3.880 | 12,330,000 |
| 2025-09-04 | 3.840 | 3.900 | 3.810 | 3.850 | 3.850 | 17,664,100 |
| 2025-09-03 | 3.920 | 3.930 | 3.810 | 3.830 | 3.830 | 15,406,000 |
| 2025-09-02 | 3.950 | 3.970 | 3.870 | 3.910 | 3.910 | 16,374,412 |
| 2025-09-01 | 3.940 | 3.990 | 3.900 | 3.950 | 3.950 | 17,011,303 |
| 2025-08-29 | 3.980 | 3.990 | 3.900 | 3.950 | 3.950 | 18,552,300 |
| 2025-08-28 | 4.040 | 4.100 | 3.860 | 4.010 | 4.010 | 35,464,550 |
| 2025-08-27 | 4.200 | 4.230 | 4.020 | 4.030 | 4.030 | 45,447,350 |
| 2025-08-26 | 4.110 | 4.280 | 4.090 | 4.240 | 4.240 | 38,633,644 |
| 2025-08-25 | 4.180 | 4.190 | 4.100 | 4.130 | 4.130 | 26,666,700 |
| 2025-08-22 | 4.180 | 4.190 | 4.120 | 4.180 | 4.180 | 19,088,950 |
| 2025-08-21 | 4.180 | 4.200 | 4.160 | 4.180 | 4.180 | 26,230,250 |
| 2025-08-20 | 4.080 | 4.180 | 4.070 | 4.170 | 4.170 | 29,036,850 |
| 2025-08-19 | 4.070 | 4.130 | 4.050 | 4.100 | 4.100 | 24,128,803 |
| 2025-08-18 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 19,709,578 |
| 2025-08-15 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 19,966,200 |
| 2025-08-14 | 4.120 | 4.150 | 4.030 | 4.030 | 4.030 | 26,595,300 |
| 2025-08-13 | 4.170 | 4.170 | 4.110 | 4.130 | 4.130 | 18,034,200 |
| 2025-08-12 | 4.200 | 4.210 | 4.150 | 4.160 | 4.160 | 19,699,650 |
| 2025-08-11 | 4.130 | 4.190 | 4.110 | 4.180 | 4.180 | 21,627,950 |
| 2025-08-08 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 24,598,250 |
| 2025-08-07 | 4.110 | 4.230 | 4.090 | 4.190 | 4.190 | 42,149,003 |
| 2025-08-06 | 4.120 | 4.140 | 4.060 | 4.100 | 4.100 | 17,666,900 |
| 2025-08-05 | 4.090 | 4.150 | 4.080 | 4.120 | 4.120 | 17,073,600 |
| 2025-08-04 | 4.060 | 4.090 | 4.010 | 4.080 | 4.080 | 24,396,400 |
| 2025-08-01 | 4.030 | 4.210 | 4.020 | 4.120 | 4.120 | 41,146,150 |
| 2025-07-31 | 4.110 | 4.140 | 4.000 | 4.020 | 4.020 | 29,529,850 |
| 2025-07-30 | 4.110 | 4.260 | 4.110 | 4.140 | 4.140 | 26,876,103 |
| 2025-07-29 | 4.140 | 4.180 | 4.050 | 4.100 | 4.100 | 19,283,740 |
| 2025-07-28 | 4.160 | 4.170 | 4.070 | 4.140 | 4.140 | 23,967,200 |
| 2025-07-25 | 4.110 | 4.270 | 4.070 | 4.160 | 4.160 | 37,775,300 |
| 2025-07-24 | 4.060 | 4.140 | 4.060 | 4.110 | 4.110 | 15,331,653 |
| 2025-07-23 | 4.140 | 4.140 | 4.060 | 4.080 | 4.080 | 13,308,750 |
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.