Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.350 | 3.410 | 3.300 | 3.350 | 3.350 | 7,416,565 |
| 2025-01-20 | 3.440 | 3.620 | 3.320 | 3.350 | 3.350 | 16,300,700 |
| 2025-01-17 | 3.240 | 3.670 | 3.210 | 3.470 | 3.470 | 20,088,200 |
| 2025-01-16 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 9,022,800 |
| 2025-01-15 | 3.140 | 3.190 | 3.110 | 3.160 | 3.160 | 5,992,150 |
| 2025-01-14 | 3.030 | 3.140 | 2.990 | 3.140 | 3.140 | 9,394,153 |
| 2025-01-13 | 2.940 | 3.050 | 2.820 | 3.000 | 3.000 | 8,696,406 |
| 2025-01-10 | 3.060 | 3.070 | 2.920 | 2.940 | 2.940 | 9,836,000 |
| 2025-01-09 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 4,998,850 |
| 2025-01-08 | 3.090 | 3.120 | 2.980 | 3.110 | 3.110 | 10,207,600 |
| 2025-01-07 | 3.050 | 3.120 | 3.020 | 3.110 | 3.110 | 7,441,000 |
| 2025-01-06 | 2.990 | 3.150 | 2.960 | 3.040 | 3.040 | 11,548,900 |
| 2025-01-03 | 3.320 | 3.320 | 2.980 | 3.020 | 3.020 | 22,294,350 |
| 2025-01-02 | 3.480 | 3.530 | 3.260 | 3.340 | 3.340 | 15,725,350 |
| 2024-12-31 | 3.650 | 3.670 | 3.380 | 3.470 | 3.470 | 16,311,900 |
| 2024-12-30 | 3.680 | 3.770 | 3.590 | 3.620 | 3.620 | 10,419,300 |
| 2024-12-27 | 3.740 | 3.880 | 3.720 | 3.760 | 3.760 | 9,678,830 |
| 2024-12-26 | 3.820 | 3.830 | 3.730 | 3.740 | 3.740 | 9,086,503 |
| 2024-12-25 | 3.860 | 3.880 | 3.760 | 3.820 | 3.820 | 7,628,682 |
| 2024-12-24 | 3.990 | 4.040 | 3.790 | 3.840 | 3.840 | 12,167,200 |
| 2024-12-23 | 4.090 | 4.210 | 3.970 | 3.980 | 3.980 | 11,119,400 |
| 2024-12-20 | 3.960 | 4.100 | 3.930 | 4.070 | 4.070 | 9,931,150 |
| 2024-12-19 | 3.920 | 3.990 | 3.880 | 3.940 | 3.940 | 7,705,203 |
| 2024-12-18 | 3.840 | 3.970 | 3.840 | 3.930 | 3.930 | 8,824,064 |
| 2024-12-17 | 3.950 | 3.980 | 3.800 | 3.870 | 3.870 | 16,531,496 |
| 2024-12-16 | 4.110 | 4.260 | 3.840 | 3.950 | 3.950 | 21,868,200 |
| 2024-12-13 | 4.200 | 4.260 | 4.020 | 4.090 | 4.090 | 18,832,900 |
| 2024-12-12 | 4.270 | 4.440 | 4.170 | 4.200 | 4.200 | 21,707,750 |
| 2024-12-11 | 4.240 | 4.320 | 4.200 | 4.290 | 4.290 | 10,579,500 |
| 2024-12-10 | 4.240 | 4.470 | 4.230 | 4.250 | 4.250 | 19,732,844 |
| 2024-12-09 | 4.380 | 4.520 | 4.200 | 4.200 | 4.200 | 29,448,300 |
| 2024-12-06 | 4.190 | 4.550 | 4.190 | 4.470 | 4.470 | 23,402,391 |
| 2024-12-05 | 3.980 | 4.210 | 3.980 | 4.150 | 4.150 | 13,303,648 |
| 2024-12-04 | 4.070 | 4.090 | 3.970 | 4.010 | 4.010 | 12,635,756 |
| 2024-12-03 | 3.850 | 4.130 | 3.840 | 4.100 | 4.100 | 20,116,100 |
| 2024-12-02 | 3.900 | 3.910 | 3.800 | 3.870 | 3.870 | 14,160,700 |
| 2024-11-29 | 3.850 | 3.910 | 3.750 | 3.900 | 3.900 | 17,399,550 |
| 2024-11-28 | 3.960 | 4.040 | 3.840 | 3.880 | 3.880 | 17,110,250 |
| 2024-11-27 | 3.990 | 4.030 | 3.800 | 3.970 | 3.970 | 15,758,150 |
| 2024-11-26 | 4.020 | 4.100 | 3.900 | 3.980 | 3.980 | 20,134,266 |
| 2024-11-25 | 3.790 | 4.080 | 3.730 | 4.060 | 4.060 | 23,534,866 |
| 2024-11-22 | 3.710 | 3.900 | 3.680 | 3.730 | 3.730 | 21,287,150 |
| 2024-11-21 | 3.670 | 3.750 | 3.620 | 3.670 | 3.670 | 14,235,850 |
| 2024-11-20 | 3.580 | 3.710 | 3.570 | 3.670 | 3.670 | 20,132,278 |
| 2024-11-19 | 3.500 | 3.710 | 3.450 | 3.570 | 3.570 | 26,384,841 |
| 2024-11-18 | 3.730 | 3.860 | 3.540 | 3.570 | 3.570 | 30,094,706 |
| 2024-11-15 | 3.790 | 3.840 | 3.530 | 3.530 | 3.530 | 21,913,750 |
| 2024-11-14 | 3.910 | 3.960 | 3.810 | 3.840 | 3.840 | 13,559,500 |
| 2024-11-13 | 3.850 | 3.930 | 3.780 | 3.910 | 3.910 | 14,086,693 |
| 2024-11-12 | 3.760 | 3.970 | 3.760 | 3.870 | 3.870 | 18,976,800 |
| 2024-11-11 | 3.770 | 3.860 | 3.710 | 3.780 | 3.780 | 18,080,049 |
| 2024-11-08 | 3.720 | 3.870 | 3.620 | 3.860 | 3.860 | 31,367,303 |
| 2024-11-07 | 3.530 | 3.740 | 3.480 | 3.690 | 3.690 | 20,267,350 |
| 2024-11-06 | 3.600 | 3.680 | 3.440 | 3.550 | 3.550 | 22,420,999 |
| 2024-11-05 | 3.640 | 3.680 | 3.530 | 3.590 | 3.590 | 16,491,950 |
| 2024-11-04 | 3.350 | 3.610 | 3.350 | 3.580 | 3.580 | 19,331,750 |
| 2024-11-01 | 3.710 | 3.770 | 3.380 | 3.410 | 3.410 | 29,363,855 |
| 2024-10-31 | 3.550 | 3.820 | 3.510 | 3.660 | 3.660 | 24,125,562 |
| 2024-10-30 | 3.400 | 3.660 | 3.310 | 3.530 | 3.530 | 27,212,005 |
| 2024-10-29 | 3.290 | 3.730 | 3.190 | 3.610 | 3.610 | 37,637,905 |
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.