Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.530	50.170	47.580	49.650	49.650	5,621,102
2023-07-31	48.330	49.090	47.550	48.530	48.530	3,292,067
2023-07-28	48.180	48.750	47.400	48.330	48.330	4,611,073
2023-07-27	46.780	48.800	46.780	48.790	48.790	5,273,021
2023-07-26	48.000	48.400	45.910	46.310	46.310	3,983,776
2023-07-25	47.000	50.200	46.300	48.360	48.360	8,428,513
2023-07-24	45.000	46.900	44.620	46.400	46.400	3,763,111
2023-07-21	45.900	45.940	44.890	45.100	45.100	2,353,403
2023-07-20	46.780	47.100	46.000	46.200	46.200	4,083,693
2023-07-19	47.320	48.300	46.210	46.900	46.900	3,998,159
2023-07-18	45.420	48.480	45.380	47.100	47.100	6,408,632
2023-07-17	44.090	45.580	43.380	45.420	45.420	5,124,636
2023-07-14	46.120	47.320	43.810	43.860	43.860	6,858,681
2023-07-13	45.400	45.400	43.880	43.960	43.960	2,109,589
2023-07-12	45.660	46.680	44.810	45.000	45.000	2,481,035
2023-07-11	44.600	46.330	43.850	45.740	45.740	3,268,464
2023-07-10	46.060	46.500	43.600	44.610	44.610	5,143,258
2023-07-07	45.580	46.960	45.280	46.300	46.300	2,986,750
2023-07-06	45.890	46.360	44.780	45.910	45.910	2,412,345
2023-07-05	45.900	47.430	45.030	45.210	45.210	4,564,414
2023-07-04	42.820	46.020	42.510	45.710	45.710	5,584,129
2023-07-03	44.720	45.730	42.760	42.830	42.830	4,179,942
2023-06-30	43.040	44.260	42.500	43.890	43.890	3,704,044
2023-06-29	43.310	43.900	41.910	43.010	43.010	5,187,228
2023-06-28	43.210	43.740	42.650	43.310	43.310	2,329,126
2023-06-27	43.380	43.840	42.950	43.350	43.350	2,940,929
2023-06-26	43.020	44.580	42.870	43.330	43.330	3,540,610
2023-06-21	43.360	43.950	42.910	43.160	43.160	3,589,540
2023-06-20	43.540	44.500	43.200	43.360	43.360	3,708,263
2023-06-19	43.500	44.300	43.280	43.540	43.540	3,072,715
2023-06-16	43.740	44.760	43.520	43.710	43.710	3,916,465
2023-06-15	42.480	44.040	42.070	43.560	43.560	5,976,325
2023-06-14	43.480	43.480	41.910	42.460	42.460	3,605,272
2023-06-13	42.450	44.260	42.380	42.800	42.800	7,243,106
2023-06-12	40.200	43.440	39.850	42.440	42.440	6,587,960
2023-06-09	39.510	40.770	39.510	40.100	40.100	2,625,145
2023-06-08	39.700	40.100	39.110	39.910	39.910	1,596,488
2023-06-07	41.100	41.190	39.690	39.900	39.900	1,846,972
2023-06-06	42.200	43.440	40.580	40.890	40.890	5,388,084
2023-06-05	40.700	43.160	38.800	42.310	42.310	7,257,455
2023-06-02	39.030	41.300	39.010	40.390	40.390	4,477,034
2023-06-01	40.950	41.020	38.900	39.080	39.080	4,777,275
2023-05-31	42.170	42.280	40.810	40.940	40.940	2,853,428
2023-05-30	41.990	42.770	41.000	42.260	42.260	3,845,187
2023-05-29	42.530	42.610	40.390	42.000	42.000	3,806,182
2023-05-26	39.200	43.280	38.890	42.530	42.530	6,835,809
2023-05-25	39.300	39.820	38.780	39.370	39.370	1,877,135
2023-05-24	39.380	40.360	39.200	39.520	39.520	2,007,369
2023-05-23	39.510	40.400	39.510	39.690	39.690	1,473,705
2023-05-22	38.570	40.100	38.570	39.850	39.850	1,766,251
2023-05-19	38.680	39.170	38.350	39.010	39.010	1,842,813
2023-05-18	39.670	39.680	38.510	38.670	38.670	2,081,687
2023-05-17	39.750	40.100	39.200	39.490	39.490	1,490,690
2023-05-16	39.670	40.150	39.310	39.470	39.470	2,139,231
2023-05-15	39.080	39.690	38.500	39.670	39.670	2,487,062
2023-05-12	39.400	39.870	38.310	39.000	39.000	1,755,273
2023-05-11	38.700	39.980	38.020	39.600	39.300	3,064,268
2023-05-10	36.610	39.000	36.610	38.710	38.417	3,971,522
2023-05-09	37.800	38.000	36.560	36.700	36.422	3,216,848
2023-05-08	38.010	39.000	37.720	37.950	37.663	2,917,879

← NewerPage 14 of 21 · 1,219 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.