Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.390	38.390	37.500	38.200	37.911	2,567,165
2023-05-04	38.700	40.100	38.380	38.460	38.169	3,492,110
2023-04-28	39.020	39.910	37.890	38.500	38.208	2,715,862
2023-04-27	38.830	40.100	38.680	39.330	39.032	2,930,562
2023-04-26	37.170	39.460	37.160	39.100	38.804	3,608,504
2023-04-25	37.790	38.080	37.010	37.500	37.216	3,115,881
2023-04-24	37.780	38.620	37.160	38.050	37.762	2,464,324
2023-04-21	37.920	38.330	37.410	37.510	37.226	3,512,250
2023-04-20	39.000	39.000	37.180	37.840	37.553	4,372,969
2023-04-19	39.380	39.760	38.450	39.010	38.715	2,318,611
2023-04-18	39.550	40.410	39.300	39.380	39.082	2,854,758
2023-04-17	38.940	40.660	38.940	39.690	39.389	3,801,996
2023-04-14	38.800	40.150	38.800	39.330	39.032	2,984,728
2023-04-13	38.800	39.900	38.460	38.850	38.556	4,801,494
2023-04-12	40.500	40.560	38.110	38.880	38.586	7,096,017
2023-04-11	40.810	41.040	39.500	40.740	40.431	7,047,922
2023-04-10	40.820	41.220	39.350	40.890	40.580	6,871,160
2023-04-07	40.870	41.180	40.100	40.800	40.491	4,090,968
2023-04-06	40.790	41.300	39.610	40.850	40.541	5,226,966
2023-04-04	41.160	41.200	40.080	40.960	40.650	5,132,221
2023-04-03	43.260	43.260	41.030	41.850	41.533	5,694,557
2023-03-31	42.900	43.960	42.310	43.500	43.171	3,879,554
2023-03-30	44.430	44.590	42.160	42.910	42.585	4,644,311
2023-03-29	42.000	44.580	41.510	44.290	43.955	8,238,208
2023-03-28	39.300	42.180	39.110	42.020	41.702	7,412,945
2023-03-27	39.200	40.800	38.720	39.560	39.260	6,227,779
2023-03-24	38.720	39.660	37.390	39.290	38.992	5,483,707
2023-03-23	39.080	39.170	37.850	38.080	37.792	4,998,799
2023-03-22	39.800	41.930	39.070	39.200	38.903	7,599,091
2023-03-21	38.400	39.800	37.720	39.670	39.370	6,491,291
2023-03-20	36.810	38.450	35.810	38.090	37.801	5,322,639
2023-03-17	37.650	38.200	35.900	36.680	36.402	7,336,768
2023-03-16	37.190	38.000	36.900	37.750	37.464	6,320,089
2023-03-15	38.530	39.170	37.070	37.080	36.799	5,424,087
2023-03-14	36.720	40.000	36.180	38.690	38.397	12,407,290
2023-03-13	37.900	37.900	35.590	36.680	36.402	10,600,791
2023-03-10	39.020	39.020	36.430	37.670	37.385	8,887,160
2023-03-09	39.380	39.560	38.250	39.330	39.032	5,176,425
2023-03-08	39.120	39.800	38.850	39.330	39.032	2,376,891
2023-03-07	40.500	40.510	39.080	39.430	39.131	5,549,023
2023-03-06	39.410	41.100	39.410	40.680	40.372	3,824,120
2023-03-03	39.850	40.280	39.210	39.830	39.528	3,966,537
2023-03-02	41.140	41.140	39.460	39.590	39.290	4,902,584
2023-03-01	42.150	42.320	41.030	41.220	40.908	3,793,057
2023-02-28	42.670	43.020	42.300	42.550	42.228	1,627,850
2023-02-27	43.080	43.200	42.010	42.620	42.297	3,528,377
2023-02-24	43.740	43.920	42.740	43.190	42.863	3,605,912
2023-02-23	44.000	44.320	43.300	43.960	43.627	2,281,404
2023-02-22	43.480	44.290	43.200	44.230	43.895	2,693,873
2023-02-21	42.860	43.750	41.880	43.700	43.369	3,942,897
2023-02-20	42.610	43.100	41.530	42.930	42.605	5,549,659
2023-02-17	43.540	43.640	42.010	43.350	43.022	3,683,284
2023-02-16	44.620	44.700	43.110	43.460	43.131	4,264,121
2023-02-15	44.400	45.750	44.400	44.800	44.461	4,431,270
2023-02-14	43.550	44.320	43.360	44.240	43.905	2,739,350
2023-02-13	42.930	45.280	42.670	43.740	43.409	5,525,029
2023-02-10	44.340	44.340	42.290	42.930	42.605	6,561,954
2023-02-09	44.450	45.580	43.600	44.300	43.964	5,142,650
2023-02-08	44.250	44.940	43.500	44.410	44.074	3,350,414
2023-02-07	43.820	44.500	43.310	44.400	44.064	3,181,149

← NewerPage 15 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.