Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.400 | 4.430 | 4.290 | 4.330 | 4.330 | 18,957,800 |
| 2025-04-22 | 4.100 | 4.440 | 4.100 | 4.410 | 4.410 | 25,994,579 |
| 2025-04-21 | 4.200 | 4.220 | 4.090 | 4.140 | 4.140 | 14,926,500 |
| 2025-04-18 | 4.130 | 4.270 | 4.100 | 4.220 | 4.220 | 19,597,850 |
| 2025-04-17 | 4.010 | 4.170 | 3.970 | 4.100 | 4.100 | 19,806,500 |
| 2025-04-16 | 4.100 | 4.100 | 3.870 | 4.000 | 4.000 | 25,720,350 |
| 2025-04-15 | 4.110 | 4.240 | 4.020 | 4.150 | 4.150 | 18,357,650 |
| 2025-04-14 | 3.900 | 4.180 | 3.900 | 4.120 | 4.120 | 21,402,100 |
| 2025-04-11 | 3.780 | 3.930 | 3.760 | 3.880 | 3.880 | 17,688,500 |
| 2025-04-10 | 3.620 | 3.830 | 3.620 | 3.800 | 3.800 | 16,519,944 |
| 2025-04-09 | 3.390 | 3.580 | 3.300 | 3.570 | 3.570 | 12,654,600 |
| 2025-04-08 | 3.360 | 3.550 | 3.340 | 3.450 | 3.450 | 12,038,550 |
| 2025-04-07 | 3.650 | 3.650 | 3.170 | 3.390 | 3.390 | 22,735,350 |
| 2025-04-03 | 3.620 | 3.860 | 3.610 | 3.770 | 3.770 | 16,840,688 |
| 2025-04-02 | 3.630 | 3.710 | 3.620 | 3.680 | 3.680 | 10,890,150 |
| 2025-04-01 | 3.540 | 3.640 | 3.510 | 3.630 | 3.630 | 7,428,665 |
| 2025-03-31 | 3.440 | 3.610 | 3.410 | 3.540 | 3.540 | 11,277,850 |
| 2025-03-28 | 3.550 | 3.570 | 3.460 | 3.490 | 3.490 | 9,213,691 |
| 2025-03-27 | 3.620 | 3.650 | 3.550 | 3.570 | 3.570 | 8,419,600 |
| 2025-03-26 | 3.600 | 3.720 | 3.560 | 3.640 | 3.640 | 11,711,570 |
| 2025-03-25 | 3.500 | 3.550 | 3.480 | 3.550 | 3.550 | 9,701,538 |
| 2025-03-24 | 3.680 | 3.690 | 3.410 | 3.510 | 3.510 | 16,913,978 |
| 2025-03-21 | 3.650 | 3.710 | 3.620 | 3.660 | 3.660 | 6,540,800 |
| 2025-03-20 | 3.600 | 3.700 | 3.580 | 3.670 | 3.670 | 8,794,353 |
| 2025-03-19 | 3.620 | 3.630 | 3.580 | 3.610 | 3.610 | 7,117,803 |
| 2025-03-18 | 3.690 | 3.740 | 3.600 | 3.630 | 3.630 | 11,252,350 |
| 2025-03-17 | 3.600 | 3.660 | 3.550 | 3.650 | 3.650 | 11,272,750 |
| 2025-03-14 | 3.660 | 3.700 | 3.570 | 3.610 | 3.610 | 13,342,906 |
| 2025-03-13 | 3.540 | 3.660 | 3.480 | 3.630 | 3.630 | 14,677,897 |
| 2025-03-12 | 3.530 | 3.680 | 3.480 | 3.530 | 3.530 | 15,103,300 |
| 2025-03-11 | 3.360 | 3.570 | 3.340 | 3.520 | 3.520 | 15,028,200 |
| 2025-03-10 | 3.330 | 3.430 | 3.330 | 3.380 | 3.380 | 7,672,000 |
| 2025-03-07 | 3.320 | 3.360 | 3.300 | 3.310 | 3.310 | 7,242,950 |
| 2025-03-06 | 3.320 | 3.350 | 3.290 | 3.320 | 3.320 | 6,943,150 |
| 2025-03-05 | 3.270 | 3.390 | 3.250 | 3.330 | 3.330 | 8,370,103 |
| 2025-03-04 | 3.250 | 3.280 | 3.220 | 3.260 | 3.260 | 5,365,400 |
| 2025-03-03 | 3.270 | 3.290 | 3.220 | 3.250 | 3.250 | 7,434,600 |
| 2025-02-28 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 6,532,600 |
| 2025-02-27 | 3.330 | 3.350 | 3.280 | 3.310 | 3.310 | 6,843,000 |
| 2025-02-26 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 8,228,525 |
| 2025-02-25 | 3.350 | 3.390 | 3.320 | 3.330 | 3.330 | 8,165,700 |
| 2025-02-24 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 8,859,500 |
| 2025-02-21 | 3.460 | 3.460 | 3.350 | 3.360 | 3.360 | 10,784,500 |
| 2025-02-20 | 3.280 | 3.550 | 3.280 | 3.440 | 3.440 | 19,950,953 |
| 2025-02-19 | 3.250 | 3.310 | 3.210 | 3.250 | 3.250 | 9,685,190 |
| 2025-02-18 | 3.280 | 3.300 | 3.240 | 3.270 | 3.270 | 7,882,250 |
| 2025-02-17 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 9,499,250 |
| 2025-02-14 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 5,721,450 |
| 2025-02-13 | 3.330 | 3.380 | 3.280 | 3.340 | 3.340 | 6,558,041 |
| 2025-02-12 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 4,732,450 |
| 2025-02-11 | 3.370 | 3.370 | 3.260 | 3.330 | 3.330 | 8,900,000 |
| 2025-02-10 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 6,614,156 |
| 2025-02-07 | 3.370 | 3.420 | 3.340 | 3.390 | 3.390 | 10,415,856 |
| 2025-02-06 | 3.450 | 3.450 | 3.350 | 3.390 | 3.390 | 7,342,062 |
| 2025-02-05 | 3.310 | 3.410 | 3.270 | 3.400 | 3.400 | 7,667,200 |
| 2025-01-27 | 3.330 | 3.420 | 3.300 | 3.310 | 3.310 | 5,779,150 |
| 2025-01-24 | 3.330 | 3.350 | 3.270 | 3.340 | 3.340 | 4,831,400 |
| 2025-01-23 | 3.350 | 3.440 | 3.300 | 3.300 | 3.300 | 6,191,450 |
| 2025-01-22 | 3.360 | 3.380 | 3.300 | 3.330 | 3.330 | 4,716,712 |
| 2025-01-21 | 3.350 | 3.410 | 3.300 | 3.350 | 3.350 | 7,416,565 |
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.