Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.130	43.550	41.180	42.260	42.260	6,126,173
2024-01-24	43.610	44.220	41.910	43.350	43.350	2,559,044
2024-01-23	43.370	43.920	42.500	43.610	43.610	2,095,554
2024-01-22	46.000	46.200	42.910	43.360	43.360	2,814,908
2024-01-19	45.430	46.190	45.380	45.910	45.910	2,619,480
2024-01-18	44.730	46.030	44.050	45.750	45.750	3,373,179
2024-01-17	47.710	47.730	44.510	44.630	44.630	3,799,438
2024-01-16	46.950	47.840	46.510	47.710	47.710	4,243,661
2024-01-15	46.550	46.990	45.760	46.110	46.110	3,417,790
2024-01-12	46.500	47.700	46.250	47.080	47.080	2,280,065
2024-01-11	45.950	47.200	45.200	46.490	46.490	2,907,602
2024-01-10	45.110	46.350	43.520	45.830	45.830	4,306,163
2024-01-09	45.830	46.200	44.560	45.520	45.520	3,937,215
2024-01-08	47.880	47.880	45.600	45.630	45.630	3,460,685
2024-01-05	48.890	49.220	47.510	47.870	47.870	1,672,027
2024-01-04	48.610	49.600	48.540	48.880	48.880	1,915,426
2024-01-03	49.330	49.760	48.680	48.990	48.990	1,966,183
2024-01-02	50.530	50.900	49.570	49.610	49.610	2,958,890
2023-12-29	49.250	51.000	48.520	50.710	50.710	4,020,080
2023-12-28	49.380	49.950	49.100	49.310	49.310	1,996,025
2023-12-27	48.910	50.500	48.910	49.530	49.530	2,763,892
2023-12-26	49.390	49.500	48.200	48.980	48.980	1,404,063
2023-12-25	46.810	49.780	46.810	49.540	49.540	2,417,900
2023-12-22	48.060	48.480	47.360	48.100	48.100	2,473,108
2023-12-21	46.700	48.400	46.500	48.160	48.160	3,727,575
2023-12-20	48.980	49.060	46.500	46.700	46.700	3,272,122
2023-12-19	49.300	49.300	48.180	49.200	49.200	2,141,516
2023-12-18	49.030	49.720	48.520	49.200	49.200	1,438,405
2023-12-15	49.900	50.260	48.680	49.050	49.050	1,267,416
2023-12-14	50.800	51.150	49.810	49.880	49.880	1,597,541
2023-12-13	50.580	52.020	49.840	50.880	50.880	3,371,398
2023-12-12	51.350	51.350	49.300	50.670	50.670	2,387,291
2023-12-11	49.000	51.500	48.120	51.250	51.250	3,288,022
2023-12-08	49.270	49.280	48.100	48.870	48.870	2,640,977
2023-12-07	49.160	49.570	48.500	49.090	49.090	1,819,825
2023-12-06	49.710	49.910	48.910	49.160	49.160	2,027,478
2023-12-05	50.390	50.850	49.410	49.490	49.490	2,284,198
2023-12-04	51.000	51.130	49.850	50.630	50.630	2,414,414
2023-12-01	51.200	51.500	50.280	50.960	50.960	3,066,469
2023-11-30	51.020	51.600	50.550	51.080	51.080	1,800,577
2023-11-29	51.700	51.800	50.900	51.340	51.340	1,947,744
2023-11-28	51.890	52.480	51.500	51.900	51.900	2,792,411
2023-11-27	52.210	52.790	50.870	52.000	52.000	2,672,747
2023-11-24	52.500	52.820	51.020	52.090	52.090	3,476,270
2023-11-23	49.830	54.690	49.830	52.700	52.700	8,281,793
2023-11-22	51.170	51.570	50.200	50.210	50.210	1,261,260
2023-11-21	51.510	52.200	51.200	51.300	51.300	2,133,905
2023-11-20	53.800	54.320	51.230	51.980	51.980	4,081,503
2023-11-17	49.240	52.650	49.080	52.500	52.500	5,149,590
2023-11-16	49.500	49.800	48.580	49.080	49.080	1,772,568
2023-11-15	48.000	49.500	47.040	49.160	49.160	3,725,965
2023-11-14	47.560	47.680	46.610	47.670	47.670	3,747,071
2023-11-13	48.760	48.910	47.170	47.590	47.590	2,315,672
2023-11-10	49.470	49.800	48.100	48.790	48.790	1,924,800
2023-11-09	48.610	49.800	48.300	49.350	49.350	1,825,392
2023-11-08	48.540	48.700	47.680	48.600	48.600	3,025,355
2023-11-07	48.720	49.590	48.300	48.500	48.500	2,794,004
2023-11-06	46.790	49.050	46.790	48.880	48.880	4,330,515
2023-11-03	47.440	48.110	46.320	46.790	46.790	3,808,858
2023-11-02	45.000	46.380	45.000	45.860	45.860	2,679,391

← NewerPage 12 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.