Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	47.800	48.250	46.100	46.370	46.370	6,141,957
2024-04-29	46.100	47.960	46.000	47.520	47.520	7,881,319
2024-04-26	43.220	44.940	43.220	44.680	44.680	5,054,999
2024-04-25	43.850	44.190	43.210	43.220	43.220	3,015,406
2024-04-24	42.500	44.580	42.430	43.900	43.900	7,141,653
2024-04-23	41.320	41.750	40.360	41.030	41.030	2,393,228
2024-04-22	41.360	42.060	40.950	41.170	41.170	2,526,269
2024-04-19	42.000	42.190	40.860	41.630	41.630	3,372,569
2024-04-18	39.780	42.780	39.430	42.040	42.040	8,456,302
2024-04-17	41.110	41.430	39.320	40.180	40.180	8,207,038
2024-04-16	41.220	41.900	40.900	41.140	41.140	3,857,069
2024-04-15	40.960	41.940	40.600	41.800	41.800	3,393,644
2024-04-12	41.080	41.820	40.880	41.000	41.000	2,540,932
2024-04-11	40.840	41.350	40.200	41.000	41.000	3,467,978
2024-04-10	41.060	41.460	40.440	41.180	41.180	4,491,300
2024-04-09	41.230	41.560	40.820	41.400	41.400	2,494,048
2024-04-08	38.820	42.410	38.820	41.640	41.640	6,537,522
2024-04-03	42.320	42.570	40.820	41.170	41.170	6,662,298
2024-04-02	44.500	44.500	42.290	43.050	43.050	3,955,697
2024-04-01	42.840	44.300	42.140	44.170	44.170	5,945,737
2024-03-29	44.000	44.450	42.660	42.950	42.950	2,363,557
2024-03-28	42.800	43.780	42.800	43.480	43.480	4,151,832
2024-03-27	43.860	43.910	42.850	43.140	43.140	4,550,679
2024-03-26	41.870	44.100	41.440	43.860	43.860	8,170,974
2024-03-25	41.360	42.840	41.300	41.620	41.620	4,294,745
2024-03-22	42.220	42.300	41.360	41.740	41.740	3,074,691
2024-03-21	43.460	43.460	42.300	42.400	42.400	3,396,297
2024-03-20	43.230	43.810	43.100	43.570	43.570	2,921,371
2024-03-19	45.200	45.200	43.400	43.630	43.630	5,247,951
2024-03-18	45.330	45.330	43.900	45.230	45.230	5,352,147
2024-03-15	45.090	45.090	44.000	44.700	44.700	3,702,703
2024-03-14	45.790	46.070	44.850	45.000	45.000	2,817,996
2024-03-13	45.150	46.110	44.510	45.690	45.690	5,728,146
2024-03-12	44.570	45.790	44.230	45.000	45.000	4,723,046
2024-03-11	41.770	44.660	41.770	44.650	44.650	6,705,198
2024-03-08	41.920	42.090	40.360	41.860	41.860	5,097,707
2024-03-07	42.800	43.120	41.620	41.800	41.800	4,523,677
2024-03-06	42.580	43.540	42.150	42.810	42.810	4,686,097
2024-03-05	42.990	43.000	41.620	42.390	42.390	6,334,202
2024-03-04	43.430	43.570	42.000	43.280	43.280	4,772,954
2024-03-01	44.270	44.580	42.340	43.500	43.500	10,081,719
2024-02-29	43.580	44.560	43.320	44.560	44.560	4,554,558
2024-02-28	46.490	46.490	43.800	43.810	43.810	4,988,240
2024-02-27	46.700	46.880	45.600	46.600	46.600	3,221,631
2024-02-26	45.180	46.920	45.120	45.700	45.700	3,930,348
2024-02-23	44.540	45.180	43.120	44.470	44.470	3,580,109
2024-02-22	44.070	45.400	43.870	43.970	43.970	2,737,239
2024-02-21	43.000	46.010	42.440	44.150	44.150	5,317,050
2024-02-20	44.510	44.510	41.610	43.750	43.750	8,691,443
2024-02-19	47.100	47.790	44.200	44.780	44.780	5,761,425
2024-02-08	47.270	49.490	46.590	47.100	47.100	6,880,558
2024-02-07	43.900	47.980	43.900	47.360	47.360	7,280,712
2024-02-06	40.610	45.090	39.690	44.020	44.020	5,111,839
2024-02-05	40.430	41.870	39.000	41.020	41.020	4,500,679
2024-02-02	41.780	41.780	39.330	40.760	40.760	3,739,771
2024-02-01	40.110	42.360	39.620	41.700	41.700	5,122,608
2024-01-31	39.870	40.640	38.610	40.310	40.310	6,874,282
2024-01-30	40.690	40.950	39.310	39.550	39.550	3,051,822
2024-01-29	41.520	42.070	40.350	40.500	40.500	5,109,844
2024-01-26	42.000	42.360	41.110	41.500	41.500	5,168,435

← NewerPage 11 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.