Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	41.640	41.700	39.750	40.220	40.220	2,876,079
2024-07-26	40.230	41.630	40.200	41.350	41.350	2,469,229
2024-07-25	40.000	40.740	39.680	40.250	40.250	3,049,139
2024-07-24	42.080	42.390	40.420	40.500	40.500	3,309,550
2024-07-23	43.100	43.300	42.570	42.570	42.570	2,718,600
2024-07-22	43.300	43.430	42.550	42.850	42.850	2,820,934
2024-07-19	44.300	44.320	43.120	43.230	43.230	2,673,054
2024-07-18	44.600	44.600	43.650	44.400	44.400	2,630,184
2024-07-17	45.000	45.220	44.310	44.410	44.410	1,877,078
2024-07-16	44.340	45.570	44.310	45.000	45.000	3,228,836
2024-07-15	44.010	44.750	43.800	44.310	44.310	2,174,507
2024-07-12	44.430	44.780	43.320	44.280	44.280	3,034,166
2024-07-11	45.000	45.190	43.910	45.100	45.100	3,145,184
2024-07-10	43.230	45.240	43.120	44.520	44.520	4,481,901
2024-07-09	42.000	43.550	41.610	43.120	43.120	4,695,498
2024-07-08	41.700	42.680	41.530	41.860	41.860	2,151,436
2024-07-05	42.400	42.400	42.400	42.400	42.400	0
2024-07-04	43.000	43.870	42.130	42.400	42.400	8,753,628
2024-07-03	40.600	42.970	40.460	41.480	41.480	5,250,783
2024-07-02	40.470	40.780	39.330	39.830	39.830	3,145,759
2024-07-01	39.010	39.750	38.330	39.390	39.390	1,933,850
2024-06-28	39.440	39.900	39.000	39.240	39.240	3,210,850
2024-06-27	39.850	40.180	39.210	39.360	39.360	2,270,829
2024-06-26	40.320	40.440	39.070	40.330	40.330	3,112,067
2024-06-25	40.560	40.990	40.000	40.320	40.320	2,210,023
2024-06-24	41.300	41.700	40.460	40.560	40.560	3,150,501
2024-06-21	42.400	42.490	41.450	41.700	41.700	3,126,510
2024-06-20	42.900	43.380	42.350	42.400	42.400	2,067,134
2024-06-19	44.880	45.200	42.710	43.380	43.380	4,382,755
2024-06-18	42.300	44.700	42.120	44.310	44.310	6,194,009
2024-06-17	42.850	42.980	42.020	42.240	42.240	4,850,104
2024-06-14	43.890	43.890	41.770	43.700	43.700	10,976,757
2024-06-13	42.740	44.290	42.440	43.920	43.920	5,147,893
2024-06-12	43.040	43.260	42.750	42.870	42.870	2,510,517
2024-06-11	42.650	43.200	41.900	43.120	43.120	3,240,925
2024-06-07	43.050	43.500	42.480	43.000	43.000	2,478,166
2024-06-06	44.220	44.220	42.640	43.000	43.000	3,479,200
2024-06-05	43.590	44.200	43.310	43.670	43.670	2,986,044
2024-06-04	43.060	43.500	42.800	43.240	43.240	1,904,758
2024-06-03	43.800	44.470	42.810	43.100	43.100	3,805,472
2024-05-31	43.780	44.570	43.620	43.650	43.650	1,788,762
2024-05-30	42.790	44.000	42.650	43.640	43.640	1,688,164
2024-05-29	42.700	43.480	42.100	42.860	42.860	1,371,500
2024-05-28	42.890	43.550	42.050	42.820	42.820	2,403,376
2024-05-27	43.130	43.350	42.030	42.620	42.620	3,696,859
2024-05-24	43.140	43.400	42.660	43.090	43.090	3,284,710
2024-05-23	43.660	43.660	42.930	43.300	43.300	2,855,640
2024-05-22	44.080	44.160	43.330	43.580	43.580	1,813,068
2024-05-21	45.490	45.490	43.660	44.040	44.040	2,848,980
2024-05-20	45.160	46.190	45.160	45.450	45.450	2,506,400
2024-05-17	44.820	45.710	44.620	45.350	45.350	2,169,377
2024-05-16	44.290	45.500	44.290	44.900	44.900	2,485,956
2024-05-15	44.650	44.990	44.160	44.510	44.510	1,348,300
2024-05-14	44.050	45.150	44.050	44.960	44.960	2,789,951
2024-05-13	43.600	44.940	43.200	44.440	44.440	3,186,576
2024-05-10	43.700	44.360	42.860	44.060	44.060	3,863,003
2024-05-09	42.800	44.100	42.700	43.690	43.690	3,961,209
2024-05-08	44.550	45.500	42.800	42.840	42.840	4,970,878
2024-05-07	45.880	46.000	44.810	44.970	44.970	3,474,318
2024-05-06	47.420	47.420	45.500	46.000	46.000	5,316,951

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.3000 CNY
2022-04-26	0.3900 CNY
2021-05-12	0.3000 CNY
2020-05-19	0.5200 CNY
2019-04-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.