Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.150	45.670	44.590	45.470	45.470	4,600,590
2023-10-31	46.000	46.590	44.570	45.290	45.290	5,498,839
2023-10-30	46.410	47.670	45.800	46.500	46.500	3,780,851
2023-10-27	46.790	48.230	46.440	46.740	46.740	2,951,060
2023-10-26	45.150	47.060	45.020	46.920	46.920	2,578,077
2023-10-25	45.300	46.710	45.050	45.690	45.690	3,588,057
2023-10-24	44.600	45.900	44.500	44.810	44.810	2,832,667
2023-10-23	45.260	45.700	44.000	44.430	44.430	3,334,932
2023-10-20	45.700	46.280	44.800	45.150	45.150	4,618,905
2023-10-19	47.800	47.980	45.750	46.100	46.100	4,157,019
2023-10-18	47.900	48.690	47.410	48.170	48.170	1,809,883
2023-10-17	48.780	48.780	47.500	47.970	47.970	2,533,062
2023-10-16	48.490	48.990	48.010	48.810	48.810	2,591,500
2023-10-13	49.700	49.780	48.270	48.420	48.420	2,407,399
2023-10-12	49.580	50.160	49.240	49.600	49.600	1,262,260
2023-10-11	50.890	50.990	49.350	49.580	49.580	2,872,537
2023-10-10	50.220	50.780	49.320	50.650	50.650	3,000,222
2023-10-09	49.400	50.850	49.400	50.490	50.490	2,622,836
2023-09-28	49.140	50.510	48.740	49.640	49.640	3,296,805
2023-09-27	47.990	49.900	47.730	48.990	48.990	5,198,575
2023-09-26	48.350	48.600	47.400	47.620	47.620	3,600,648
2023-09-25	48.900	49.500	48.110	48.290	48.290	4,368,760
2023-09-22	49.150	49.150	47.600	48.660	48.660	5,015,584
2023-09-21	49.640	49.650	48.000	48.850	48.850	2,491,097
2023-09-20	49.660	50.100	49.260	49.860	49.860	3,455,300
2023-09-19	49.600	50.170	48.430	49.680	49.680	2,765,278
2023-09-18	48.630	50.000	48.390	49.220	49.220	4,932,839
2023-09-15	48.970	49.300	48.230	48.770	48.770	3,391,062
2023-09-14	49.930	50.270	48.800	48.900	48.900	3,545,382
2023-09-13	51.410	51.410	49.690	49.930	49.930	2,216,326
2023-09-12	51.150	51.930	50.830	51.440	51.440	2,595,020
2023-09-11	50.870	51.870	49.720	51.150	51.150	3,311,210
2023-09-08	51.110	51.600	50.370	50.500	50.500	2,207,684
2023-09-07	51.320	51.970	51.000	51.530	51.530	2,186,622
2023-09-06	51.600	52.020	51.100	51.830	51.830	1,774,529
2023-09-05	52.980	53.320	51.730	51.770	51.770	2,135,988
2023-09-04	53.270	53.630	51.610	53.170	53.170	3,680,699
2023-09-01	53.800	54.850	52.000	52.720	52.720	3,267,950
2023-08-31	53.120	54.490	52.620	54.210	54.210	4,111,811
2023-08-30	52.390	54.820	51.750	53.500	53.500	4,584,301
2023-08-29	50.500	54.170	50.200	52.610	52.610	5,765,651
2023-08-28	52.100	53.000	50.540	50.660	50.660	3,600,230
2023-08-25	50.890	51.360	49.850	50.260	50.260	2,469,157
2023-08-24	49.360	51.600	49.010	51.050	51.050	3,979,030
2023-08-23	50.390	50.500	48.920	49.220	49.220	2,233,171
2023-08-22	50.160	50.950	48.980	50.040	50.040	2,718,576
2023-08-21	49.810	50.800	49.250	49.970	49.970	2,484,284
2023-08-18	50.960	51.020	49.950	50.090	50.090	2,799,958
2023-08-17	50.250	52.100	49.370	50.960	50.960	4,486,785
2023-08-16	50.490	50.890	49.090	49.930	49.930	5,412,273
2023-08-15	52.790	52.790	50.080	50.450	50.450	7,639,981
2023-08-14	52.990	53.000	48.860	52.800	52.800	9,922,112
2023-08-11	51.770	54.360	50.820	53.080	53.080	7,640,047
2023-08-10	54.600	56.670	51.000	52.700	52.700	10,237,445
2023-08-09	51.750	54.670	51.750	54.620	54.620	6,782,540
2023-08-08	51.200	52.360	50.900	51.440	51.440	3,600,666
2023-08-07	50.800	53.080	50.600	51.880	51.880	4,615,960
2023-08-04	50.200	51.700	49.900	51.180	51.180	3,708,205
2023-08-03	49.940	50.320	49.310	50.100	50.100	3,119,118
2023-08-02	49.800	50.380	48.500	50.290	50.290	4,224,027

← NewerPage 13 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.