Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.680	44.480	42.970	44.200	43.865	4,280,795
2023-02-03	44.900	45.510	43.710	44.100	43.766	3,018,941
2023-02-02	44.730	45.770	44.300	44.900	44.560	4,928,003
2023-02-01	43.900	45.100	43.420	44.180	43.845	5,160,347
2023-01-31	43.540	44.380	42.500	43.810	43.478	5,589,752
2023-01-30	43.500	45.000	42.500	43.380	43.051	11,543,364
2023-01-20	40.250	41.030	39.790	40.910	40.600	3,666,746
2023-01-19	40.890	41.200	40.000	40.200	39.896	3,046,656
2023-01-18	40.900	41.400	40.260	40.560	40.253	3,880,100
2023-01-17	41.490	41.860	40.670	41.220	40.908	4,280,767
2023-01-16	41.360	42.660	40.900	41.420	41.106	4,755,667
2023-01-13	42.200	42.750	41.330	41.750	41.434	3,865,518
2023-01-12	43.400	43.770	41.500	42.200	41.880	7,923,626
2023-01-11	43.550	44.280	42.550	43.000	42.674	5,523,491
2023-01-10	41.190	43.930	39.760	43.740	43.409	9,818,286
2023-01-09	41.000	42.190	40.210	41.190	40.878	7,006,388
2023-01-06	37.960	40.750	37.800	40.470	40.163	6,941,336
2023-01-05	37.540	38.440	36.910	38.060	37.772	3,950,792
2023-01-04	38.000	38.400	37.010	37.130	36.849	3,651,491
2023-01-03	38.100	38.850	37.370	38.500	38.208	3,235,453
2022-12-30	38.690	39.350	38.080	38.490	38.198	3,735,369
2022-12-29	37.860	38.800	37.300	38.310	38.020	2,993,629
2022-12-28	38.330	38.340	36.880	37.620	37.335	3,081,225
2022-12-27	38.000	38.700	37.590	38.330	38.040	2,980,462
2022-12-26	36.470	38.420	36.010	38.200	37.911	3,971,383
2022-12-23	37.560	37.800	35.820	36.200	35.926	5,205,895
2022-12-22	38.810	38.810	37.200	37.870	37.583	2,865,607
2022-12-21	39.960	39.960	38.080	38.400	38.109	3,832,044
2022-12-20	38.860	40.300	38.270	39.710	39.409	3,773,885
2022-12-19	38.500	40.110	38.400	38.800	38.506	3,320,547
2022-12-16	40.430	40.660	38.510	38.680	38.387	3,800,630
2022-12-15	38.010	40.900	38.010	40.820	40.511	5,336,362
2022-12-14	38.040	39.080	38.000	38.440	38.149	2,205,499
2022-12-13	39.580	40.110	38.010	38.300	38.010	5,423,275
2022-12-12	39.180	40.080	38.280	39.610	39.310	3,308,172
2022-12-09	39.700	40.570	38.960	39.080	38.784	3,478,795
2022-12-08	39.510	40.330	38.460	40.070	39.766	3,240,940
2022-12-07	38.680	40.230	38.200	39.400	39.102	4,519,845
2022-12-06	39.550	39.880	37.900	38.780	38.486	8,894,322
2022-12-05	41.140	41.150	39.400	39.860	39.558	4,436,379
2022-12-02	41.780	42.600	40.700	40.770	40.461	3,692,076
2022-12-01	43.390	44.900	41.700	41.990	41.672	6,623,115
2022-11-30	40.400	43.860	39.930	43.510	43.180	8,080,170
2022-11-29	41.210	42.500	40.020	40.610	40.302	7,605,677
2022-11-28	41.500	41.630	40.400	41.280	40.967	3,315,456
2022-11-25	42.370	42.800	41.600	41.710	41.394	2,815,093
2022-11-24	42.610	43.290	42.010	42.500	42.178	2,960,115
2022-11-23	41.440	43.200	40.880	42.420	42.099	3,732,374
2022-11-22	42.280	42.950	41.500	41.850	41.533	3,672,118
2022-11-21	40.710	42.590	40.410	42.160	41.841	5,732,931
2022-11-18	42.000	42.500	40.900	40.960	40.650	6,408,233
2022-11-17	43.840	43.840	40.300	43.010	42.684	8,378,682
2022-11-16	43.910	44.640	42.810	43.400	43.071	4,599,968
2022-11-15	42.750	45.660	42.300	43.870	43.538	6,340,471
2022-11-14	44.680	44.970	41.220	42.990	42.664	8,072,319
2022-11-11	45.800	47.150	43.910	44.680	44.342	7,035,350
2022-11-10	45.010	45.110	43.100	44.300	43.964	5,145,709
2022-11-09	46.400	47.440	44.630	44.850	44.510	5,655,552
2022-11-08	45.010	47.300	44.020	46.560	46.207	9,001,687
2022-11-07	46.330	46.330	44.400	45.610	45.265	6,842,454

← NewerPage 16 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.