Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.000 | 4.020 | 3.740 | 3.880 | 3.880 | 23,626,150 |
| 2026-10-16 | 4.050 | 4.120 | 3.990 | 4.030 | 4.030 | 20,231,603 |
| 2026-10-15 | 4.190 | 4.190 | 3.950 | 3.990 | 3.990 | 37,415,379 |
| 2026-10-14 | 4.050 | 4.260 | 3.990 | 4.230 | 4.230 | 27,170,053 |
| 2026-10-13 | 4.030 | 4.110 | 3.900 | 4.060 | 4.060 | 16,342,253 |
| 2026-10-12 | 4.110 | 4.150 | 4.020 | 4.040 | 4.040 | 11,649,002 |
| 2026-10-09 | 4.140 | 4.150 | 3.960 | 4.120 | 4.120 | 16,340,500 |
| 2026-10-08 | 4.180 | 4.300 | 4.100 | 4.130 | 4.130 | 16,499,650 |
| 2026-09-30 | 4.240 | 4.270 | 4.170 | 4.180 | 4.180 | 9,996,300 |
| 2026-09-29 | 4.240 | 4.310 | 4.210 | 4.230 | 4.230 | 13,409,200 |
| 2026-09-28 | 4.320 | 4.350 | 4.180 | 4.220 | 4.220 | 15,320,330 |
| 2026-09-24 | 4.320 | 4.350 | 4.290 | 4.330 | 4.330 | 11,411,000 |
| 2026-09-23 | 4.380 | 4.420 | 4.310 | 4.330 | 4.330 | 13,056,850 |
| 2026-09-22 | 4.420 | 4.430 | 4.360 | 4.380 | 4.380 | 14,540,800 |
| 2026-09-21 | 4.370 | 4.450 | 4.320 | 4.410 | 4.410 | 19,316,893 |
| 2026-09-18 | 4.360 | 4.440 | 4.280 | 4.320 | 4.320 | 15,211,600 |
| 2026-09-17 | 4.220 | 4.390 | 4.170 | 4.370 | 4.370 | 17,795,977 |
| 2026-09-16 | 4.160 | 4.250 | 4.110 | 4.240 | 4.240 | 12,830,900 |
| 2026-09-15 | 4.220 | 4.250 | 4.150 | 4.170 | 4.170 | 15,531,700 |
| 2026-09-14 | 4.270 | 4.300 | 4.210 | 4.230 | 4.230 | 18,685,221 |
| 2026-09-11 | 4.440 | 4.520 | 4.260 | 4.310 | 4.310 | 29,359,809 |
| 2026-09-10 | 4.190 | 4.530 | 4.170 | 4.460 | 4.460 | 44,611,062 |
| 2026-09-09 | 4.200 | 4.280 | 4.160 | 4.220 | 4.220 | 11,336,909 |
| 2026-09-08 | 4.190 | 4.220 | 4.160 | 4.220 | 4.220 | 12,045,750 |
| 2026-09-07 | 4.150 | 4.250 | 4.130 | 4.200 | 4.200 | 14,438,500 |
| 2026-09-04 | 4.180 | 4.210 | 4.120 | 4.150 | 4.150 | 14,062,650 |
| 2026-09-03 | 4.280 | 4.320 | 4.130 | 4.150 | 4.150 | 15,464,000 |
| 2026-09-02 | 4.280 | 4.320 | 4.240 | 4.280 | 4.280 | 14,343,500 |
| 2026-09-01 | 4.220 | 4.300 | 4.210 | 4.270 | 4.270 | 16,794,949 |
| 2026-08-31 | 4.240 | 4.320 | 4.200 | 4.230 | 4.230 | 18,776,801 |
| 2026-08-28 | 4.390 | 4.410 | 4.230 | 4.250 | 4.250 | 32,804,449 |
| 2026-08-27 | 4.280 | 4.470 | 4.250 | 4.450 | 4.450 | 35,847,641 |
| 2026-08-26 | 4.180 | 4.320 | 4.120 | 4.290 | 4.290 | 42,726,605 |
| 2026-08-25 | 4.000 | 4.100 | 3.970 | 4.090 | 4.090 | 13,078,750 |
| 2026-08-24 | 4.100 | 4.100 | 3.930 | 3.980 | 3.980 | 10,958,700 |
| 2026-08-21 | 3.990 | 4.080 | 3.960 | 4.070 | 4.070 | 13,523,000 |
| 2026-08-20 | 3.930 | 4.100 | 3.930 | 4.010 | 4.010 | 13,291,600 |
| 2026-08-19 | 4.040 | 4.070 | 3.900 | 3.930 | 3.930 | 14,188,700 |
| 2026-08-18 | 4.040 | 4.100 | 4.010 | 4.070 | 4.070 | 12,057,600 |
| 2026-08-17 | 4.100 | 4.100 | 3.970 | 4.060 | 4.060 | 18,113,650 |
| 2026-08-14 | 4.070 | 4.190 | 4.040 | 4.080 | 4.080 | 13,738,000 |
| 2026-08-13 | 4.250 | 4.250 | 4.080 | 4.100 | 4.100 | 18,287,900 |
| 2026-08-12 | 4.130 | 4.240 | 4.090 | 4.190 | 4.190 | 21,581,451 |
| 2026-08-11 | 3.990 | 4.170 | 3.880 | 4.150 | 4.150 | 34,048,270 |
| 2026-08-10 | 3.690 | 4.110 | 3.660 | 3.960 | 3.960 | 29,439,768 |
| 2026-08-07 | 3.790 | 3.790 | 3.620 | 3.680 | 3.680 | 13,917,695 |
| 2026-08-06 | 3.800 | 3.870 | 3.690 | 3.760 | 3.760 | 16,542,000 |
| 2026-08-05 | 3.690 | 3.820 | 3.660 | 3.820 | 3.820 | 18,203,301 |
| 2026-08-04 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 13,935,100 |
| 2026-08-03 | 3.460 | 3.710 | 3.440 | 3.660 | 3.660 | 22,888,600 |
| 2026-07-31 | 3.400 | 3.480 | 3.380 | 3.480 | 3.480 | 15,722,800 |
| 2026-07-30 | 3.480 | 3.560 | 3.370 | 3.380 | 3.380 | 16,518,203 |
| 2026-07-29 | 3.420 | 3.520 | 3.410 | 3.490 | 3.490 | 16,845,102 |
| 2026-07-28 | 3.350 | 3.470 | 3.330 | 3.450 | 3.450 | 14,606,700 |
| 2026-07-27 | 3.320 | 3.420 | 3.260 | 3.390 | 3.390 | 13,435,400 |
| 2026-07-24 | 3.340 | 3.360 | 3.240 | 3.300 | 3.300 | 14,922,600 |
| 2026-07-23 | 3.240 | 3.390 | 3.240 | 3.380 | 3.380 | 18,426,301 |
| 2026-07-22 | 3.370 | 3.440 | 3.250 | 3.280 | 3.280 | 19,276,150 |
| 2026-07-21 | 3.460 | 3.460 | 3.230 | 3.410 | 3.410 | 21,328,051 |
| 2026-07-20 | 3.660 | 3.730 | 3.390 | 3.440 | 3.440 | 23,881,795 |
Page 1 of 21 · 1,215 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.