Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.140 | 4.150 | 4.080 | 4.100 | 4.100 | 13,669,500 |
| 2025-07-21 | 4.090 | 4.130 | 4.070 | 4.130 | 4.130 | 16,774,774 |
| 2025-07-18 | 4.080 | 4.100 | 4.040 | 4.060 | 4.060 | 11,875,850 |
| 2025-07-17 | 4.060 | 4.100 | 4.030 | 4.080 | 4.080 | 14,601,950 |
| 2025-07-16 | 4.020 | 4.110 | 4.010 | 4.070 | 4.070 | 13,478,824 |
| 2025-07-15 | 4.110 | 4.130 | 3.990 | 4.020 | 4.020 | 18,892,250 |
| 2025-07-14 | 4.110 | 4.130 | 4.090 | 4.100 | 4.100 | 12,810,700 |
| 2025-07-11 | 4.140 | 4.160 | 4.080 | 4.140 | 4.140 | 16,546,850 |
| 2025-07-10 | 4.160 | 4.170 | 4.100 | 4.130 | 4.130 | 15,477,900 |
| 2025-07-09 | 4.120 | 4.180 | 4.090 | 4.120 | 4.120 | 24,258,756 |
| 2025-07-08 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 15,815,250 |
| 2025-07-07 | 4.060 | 4.150 | 4.040 | 4.110 | 4.110 | 15,677,037 |
| 2025-07-04 | 4.180 | 4.220 | 4.060 | 4.060 | 4.060 | 26,690,400 |
| 2025-07-03 | 4.120 | 4.300 | 4.060 | 4.180 | 4.180 | 43,272,506 |
| 2025-07-02 | 4.180 | 4.340 | 4.040 | 4.130 | 4.130 | 47,918,650 |
| 2025-07-01 | 4.140 | 4.180 | 4.070 | 4.100 | 4.100 | 18,689,950 |
| 2025-06-30 | 4.200 | 4.210 | 4.110 | 4.170 | 4.170 | 25,306,466 |
| 2025-06-27 | 4.010 | 4.230 | 4.010 | 4.220 | 4.220 | 46,383,141 |
| 2025-06-26 | 4.000 | 4.050 | 3.990 | 4.010 | 4.010 | 13,259,874 |
| 2025-06-25 | 3.990 | 4.040 | 3.980 | 4.020 | 4.020 | 14,116,050 |
| 2025-06-24 | 3.940 | 4.050 | 3.930 | 4.000 | 4.000 | 16,594,500 |
| 2025-06-23 | 3.900 | 4.010 | 3.880 | 3.980 | 3.980 | 14,299,000 |
| 2025-06-20 | 3.830 | 3.910 | 3.830 | 3.870 | 3.870 | 10,000,000 |
| 2025-06-19 | 3.950 | 3.980 | 3.820 | 3.830 | 3.830 | 15,356,100 |
| 2025-06-18 | 4.040 | 4.050 | 3.940 | 3.970 | 3.970 | 13,635,400 |
| 2025-06-17 | 3.950 | 4.110 | 3.940 | 4.050 | 4.050 | 27,028,850 |
| 2025-06-16 | 3.920 | 4.000 | 3.910 | 3.960 | 3.960 | 11,847,100 |
| 2025-06-13 | 4.050 | 4.070 | 3.930 | 3.940 | 3.940 | 21,778,240 |
| 2025-06-12 | 4.140 | 4.140 | 4.040 | 4.090 | 4.090 | 19,345,603 |
| 2025-06-11 | 4.140 | 4.180 | 4.110 | 4.140 | 4.140 | 20,375,150 |
| 2025-06-10 | 4.130 | 4.270 | 4.080 | 4.180 | 4.180 | 37,227,279 |
| 2025-06-09 | 4.160 | 4.190 | 4.100 | 4.140 | 4.140 | 23,242,653 |
| 2025-06-06 | 4.140 | 4.160 | 4.080 | 4.100 | 4.100 | 20,698,300 |
| 2025-06-05 | 4.140 | 4.180 | 4.080 | 4.100 | 4.100 | 35,315,300 |
| 2025-06-04 | 4.360 | 4.390 | 4.150 | 4.170 | 4.170 | 59,664,903 |
| 2025-06-03 | 4.090 | 4.600 | 4.060 | 4.430 | 4.430 | 80,094,633 |
| 2025-05-30 | 4.090 | 4.350 | 4.060 | 4.090 | 4.090 | 41,543,879 |
| 2025-05-29 | 3.960 | 4.100 | 3.940 | 4.040 | 4.040 | 32,020,256 |
| 2025-05-28 | 3.960 | 4.100 | 3.950 | 3.950 | 3.950 | 30,696,100 |
| 2025-05-27 | 3.870 | 3.990 | 3.870 | 3.950 | 3.950 | 21,392,100 |
| 2025-05-26 | 3.800 | 3.930 | 3.800 | 3.880 | 3.880 | 15,443,300 |
| 2025-05-23 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 23,203,500 |
| 2025-05-22 | 3.950 | 4.020 | 3.910 | 3.920 | 3.920 | 22,831,750 |
| 2025-05-21 | 4.040 | 4.060 | 3.970 | 3.980 | 3.980 | 28,469,053 |
| 2025-05-20 | 4.040 | 4.100 | 4.010 | 4.060 | 4.060 | 29,468,626 |
| 2025-05-19 | 4.130 | 4.170 | 4.010 | 4.060 | 4.060 | 38,810,962 |
| 2025-05-16 | 4.290 | 4.370 | 4.070 | 4.080 | 4.080 | 72,225,911 |
| 2025-05-15 | 4.390 | 4.780 | 4.290 | 4.370 | 4.370 | 107,821,687 |
| 2025-05-14 | 3.910 | 4.670 | 3.870 | 4.470 | 4.470 | 104,187,786 |
| 2025-05-13 | 4.050 | 4.080 | 3.880 | 3.900 | 3.900 | 26,522,600 |
| 2025-05-12 | 3.940 | 4.060 | 3.940 | 4.000 | 4.000 | 23,781,952 |
| 2025-05-09 | 4.180 | 4.250 | 3.970 | 3.970 | 3.970 | 32,976,400 |
| 2025-05-08 | 4.210 | 4.320 | 4.150 | 4.180 | 4.180 | 33,333,354 |
| 2025-05-07 | 4.480 | 4.530 | 4.230 | 4.270 | 4.270 | 48,180,550 |
| 2025-05-06 | 4.330 | 4.710 | 4.150 | 4.580 | 4.580 | 67,056,960 |
| 2025-04-30 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-04-29 | 4.130 | 4.600 | 4.100 | 4.490 | 4.490 | 25,589,161 |
| 2025-04-28 | 4.410 | 4.470 | 4.150 | 4.160 | 4.160 | 21,731,900 |
| 2025-04-25 | 4.410 | 4.510 | 4.360 | 4.380 | 4.380 | 17,706,600 |
| 2025-04-24 | 4.320 | 4.490 | 4.280 | 4.320 | 4.320 | 17,241,203 |
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.