Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.210	47.470	42.730	46.600	46.247	7,569,041
2022-11-03	43.260	44.400	42.010	43.200	42.873	5,875,266
2022-11-02	40.480	44.530	39.880	43.280	42.952	11,285,399
2022-11-01	36.800	40.480	36.310	40.480	40.173	7,981,369
2022-10-31	39.040	39.720	36.200	36.800	36.521	11,817,920
2022-10-28	40.400	40.400	37.760	38.700	38.407	6,398,161
2022-10-27	40.700	41.800	39.030	40.440	40.134	4,911,275
2022-10-26	40.990	41.500	39.320	40.920	40.610	5,985,200
2022-10-25	37.000	41.050	36.620	41.030	40.719	6,084,095
2022-10-24	37.210	38.850	36.510	37.320	37.037	4,377,665
2022-10-21	37.590	37.780	36.590	37.550	37.266	3,121,526
2022-10-20	38.780	39.480	35.380	37.090	36.809	7,524,159
2022-10-19	40.000	41.610	39.180	39.310	39.012	3,556,870
2022-10-18	39.000	40.430	39.000	40.220	39.915	4,638,227
2022-10-17	39.800	39.990	37.900	39.000	38.705	3,134,810
2022-10-14	39.300	40.160	38.560	39.520	39.221	4,272,653
2022-10-13	39.600	40.730	38.610	39.190	38.893	2,759,210
2022-10-12	36.530	39.470	36.030	39.180	38.883	3,898,910
2022-10-11	34.690	37.680	34.690	36.480	36.204	3,362,409
2022-10-10	36.940	36.960	34.180	35.000	34.735	5,834,890
2022-09-30	39.300	39.300	36.390	36.480	36.204	5,046,970
2022-09-29	38.060	40.310	38.060	38.990	38.695	3,848,459
2022-09-28	38.880	39.600	37.330	38.070	37.782	4,822,011
2022-09-27	39.310	40.590	38.690	38.930	38.635	5,068,003
2022-09-26	37.850	40.150	37.520	39.690	39.389	4,261,314
2022-09-23	38.120	39.300	37.040	37.770	37.484	4,755,429
2022-09-22	38.770	40.050	38.020	38.930	38.635	3,619,082
2022-09-21	39.360	40.660	39.000	39.060	38.764	3,291,409
2022-09-20	39.740	41.800	39.500	39.710	39.409	4,508,176
2022-09-19	40.340	40.900	38.900	39.670	39.370	4,383,755
2022-09-16	40.770	41.550	40.100	40.100	39.796	2,702,360
2022-09-15	42.580	42.760	39.600	40.820	40.511	5,678,477
2022-09-14	44.420	44.510	41.560	42.350	42.029	5,144,836
2022-09-13	44.320	46.500	43.300	44.470	44.133	4,952,794
2022-09-09	43.160	44.550	42.050	44.310	43.974	4,127,214
2022-09-08	42.810	43.850	42.240	42.890	42.565	3,423,450
2022-09-07	41.600	43.500	41.130	42.890	42.565	5,078,961
2022-09-06	42.300	42.590	39.720	42.020	41.702	7,026,027
2022-09-05	39.670	42.930	39.670	42.260	41.940	5,693,693
2022-09-02	38.970	41.980	37.770	41.520	41.206	5,713,243
2022-09-01	40.000	40.150	38.450	39.550	39.250	4,648,103
2022-08-31	41.000	42.200	39.300	39.570	39.270	5,172,440
2022-08-30	39.790	42.750	39.640	41.260	40.947	6,451,047
2022-08-29	36.880	40.560	36.500	40.190	39.886	8,206,113
2022-08-26	35.500	38.750	35.190	37.260	36.978	6,408,964
2022-08-25	37.320	37.500	35.420	35.800	35.529	4,153,090
2022-08-24	38.000	39.830	36.720	37.220	36.938	11,857,519
2022-08-23	35.320	37.310	35.170	37.190	36.908	5,412,779
2022-08-22	35.120	36.330	34.000	35.600	35.330	4,357,126
2022-08-19	36.540	36.680	34.300	35.310	35.043	4,767,717
2022-08-18	36.070	36.890	35.830	36.460	36.184	4,427,589
2022-08-17	35.970	37.000	35.310	36.020	35.747	6,704,137
2022-08-16	33.920	37.300	33.760	35.970	35.698	8,746,525
2022-08-15	32.190	34.700	32.010	34.170	33.911	9,073,335
2022-08-12	33.260	33.700	32.420	32.470	32.224	2,611,323
2022-08-11	33.860	34.300	32.070	33.550	33.296	8,106,518
2022-08-10	34.290	34.900	33.200	33.930	33.673	5,951,607
2022-08-09	35.290	35.350	33.750	34.820	34.556	10,149,635
2022-08-08	34.300	35.250	33.350	35.170	34.904	5,951,388
2022-08-05	35.440	35.500	33.900	34.330	34.070	5,605,203

← NewerPage 17 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.