Jiangsu Xinning Modern Logist historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.770 | 3.840 | 3.580 | 3.820 | 3.820 | 19,376,000 |
| 2026-10-22 | 3.890 | 3.900 | 3.760 | 3.770 | 3.770 | 11,505,300 |
| 2026-10-21 | 3.910 | 3.960 | 3.860 | 3.880 | 3.880 | 11,002,500 |
| 2026-10-20 | 3.880 | 3.930 | 3.840 | 3.870 | 3.870 | 11,403,300 |
| 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 |
Page 1 of 1 · 17 trading days
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.