Jiangsu Xinning Modern Logist historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.190	3.270	3.020	3.050	3.050	21,703,450
2024-10-24	3.020	3.130	2.970	3.070	3.070	28,823,350
2024-10-23	2.800	3.090	2.800	2.900	2.900	23,344,295
2024-10-22	2.610	2.850	2.590	2.840	2.840	24,834,103
2024-10-21	2.630	2.680	2.580	2.640	2.640	14,113,731
2024-10-18	2.500	2.620	2.500	2.580	2.580	15,925,450
2024-10-17	2.610	2.620	2.500	2.520	2.520	12,715,173
2024-10-16	2.630	2.700	2.530	2.570	2.570	14,824,577
2024-10-15	2.810	2.820	2.650	2.670	2.670	17,946,750
2024-10-14	2.750	2.870	2.720	2.820	2.820	18,167,113
2024-10-11	2.610	2.850	2.610	2.800	2.800	26,641,242
2024-10-10	2.560	2.790	2.550	2.660	2.660	24,484,856
2024-10-09	2.750	2.810	2.550	2.550	2.550	28,579,169
2024-10-08	3.000	3.130	2.750	2.910	2.910	41,223,160
2024-09-30	2.400	2.750	2.400	2.680	2.680	35,441,155
2024-09-27	2.370	2.510	2.360	2.410	2.410	22,953,703
2024-09-26	2.340	2.410	2.330	2.360	2.360	14,705,700
2024-09-25	2.450	2.480	2.340	2.350	2.350	13,022,800
2024-09-24	2.310	2.420	2.270	2.390	2.390	11,754,850
2024-09-23	2.200	2.370	2.180	2.350	2.350	12,390,200
2024-09-20	2.290	2.300	2.180	2.200	2.200	9,739,600
2024-09-19	2.210	2.330	2.200	2.290	2.290	12,692,000
2024-09-18	2.230	2.250	2.160	2.200	2.200	13,132,756
2024-09-13	2.410	2.450	2.290	2.320	2.320	14,325,103
2024-09-12	2.530	2.550	2.400	2.400	2.400	11,844,903
2024-09-11	2.470	2.550	2.440	2.490	2.490	9,990,370
2024-09-10	2.450	2.540	2.380	2.490	2.490	16,972,873
2024-09-09	2.550	2.690	2.410	2.490	2.490	27,453,750
2024-09-06	2.410	2.570	2.410	2.550	2.550	25,248,716
2024-09-05	2.320	2.400	2.230	2.400	2.400	18,972,557
2024-09-04	2.500	2.580	2.260	2.310	2.310	36,566,210
2024-09-03	2.430	2.620	2.420	2.500	2.500	31,295,523
2024-09-02	2.210	2.350	2.160	2.320	2.320	20,830,450
2024-08-30	2.160	2.280	2.160	2.230	2.230	15,517,200
2024-08-29	2.110	2.180	2.050	2.160	2.160	14,095,550
2024-08-28	2.110	2.270	2.080	2.150	2.150	21,605,550
2024-08-27	2.030	2.110	2.010	2.090	2.090	15,429,050
2024-08-26	2.110	2.170	1.980	2.020	2.020	21,066,804
2024-08-23	2.350	2.370	2.090	2.100	2.100	30,891,200
2024-08-22	2.510	2.590	2.390	2.460	2.460	24,713,354
2024-08-21	2.340	2.560	2.330	2.490	2.490	27,252,875
2024-08-20	2.240	2.420	2.240	2.350	2.350	24,285,757
2024-08-19	2.250	2.310	2.170	2.260	2.260	18,268,860
2024-08-16	2.260	2.350	2.150	2.180	2.180	22,076,851
2024-08-15	2.170	2.400	2.080	2.290	2.290	36,391,023
2024-08-14	2.180	2.390	2.120	2.180	2.180	41,046,875
2024-08-13	2.370	2.640	2.190	2.280	2.280	56,988,354
2024-08-12	2.050	2.500	2.050	2.480	2.480	57,529,224
2024-08-09	2.010	2.290	2.010	2.080	2.080	35,175,505
2024-08-08	1.840	1.930	1.810	1.920	1.920	18,324,049
2024-08-07	1.880	1.930	1.840	1.860	1.860	11,715,669
2024-08-06	1.780	1.890	1.780	1.880	1.880	16,666,450
2024-08-05	1.740	1.890	1.730	1.790	1.790	24,074,350
2024-08-02	1.750	1.800	1.730	1.740	1.740	9,472,300
2024-08-01	1.730	1.800	1.720	1.770	1.770	8,924,417
2024-07-31	1.690	1.730	1.680	1.730	1.730	6,183,567
2024-07-30	1.690	1.700	1.660	1.700	1.700	4,923,717
2024-07-29	1.690	1.710	1.660	1.690	1.690	5,917,719
2024-07-26	1.690	1.710	1.670	1.680	1.680	4,369,550
2024-07-25	1.670	1.710	1.650	1.690	1.690	5,756,750

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.