Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.090	36.090	34.100	35.000	34.735	9,975,106
2022-08-03	37.010	38.160	35.190	35.730	35.459	4,512,680
2022-08-02	36.370	37.680	35.800	37.030	36.750	4,731,387
2022-08-01	38.500	39.000	35.800	37.050	36.769	6,970,575
2022-07-29	37.530	38.650	37.000	37.860	37.573	6,762,103
2022-07-28	36.000	38.480	36.000	38.000	37.712	6,040,095
2022-07-27	33.850	36.750	33.640	36.560	36.283	9,688,686
2022-07-26	31.950	34.530	31.580	34.050	33.792	12,293,281
2022-07-25	34.900	35.150	31.300	32.240	31.996	16,882,759
2022-07-22	29.620	32.460	29.440	32.460	32.214	8,618,625
2022-07-21	28.740	30.160	28.130	29.510	29.286	3,870,166
2022-07-20	30.000	30.100	28.700	28.800	28.582	2,998,028
2022-07-19	29.120	30.390	28.620	29.510	29.286	3,747,463
2022-07-18	29.210	29.920	28.700	29.300	29.078	4,378,811
2022-07-15	29.900	30.300	29.300	29.700	29.475	2,922,857
2022-07-14	28.520	30.150	28.520	29.950	29.723	5,329,964
2022-07-13	27.310	28.900	26.960	28.800	28.582	5,222,973
2022-07-12	27.480	27.800	26.550	27.470	27.262	4,607,407
2022-07-11	27.600	27.760	26.620	27.500	27.292	6,772,466
2022-07-08	29.600	29.800	27.600	28.100	27.887	8,837,247
2022-07-07	28.900	30.080	28.310	29.870	29.644	6,377,747
2022-07-06	28.620	29.600	28.160	28.650	28.433	5,302,445
2022-07-05	28.890	29.440	28.180	28.970	28.751	4,672,448
2022-07-04	29.150	29.230	27.760	29.000	28.780	7,630,684
2022-07-01	28.950	29.230	27.930	29.100	28.880	6,804,260
2022-06-30	29.180	30.730	28.750	29.000	28.780	7,369,543
2022-06-29	31.340	31.340	29.420	29.640	29.416	8,054,756
2022-06-28	31.310	32.300	30.620	31.710	31.470	5,997,160
2022-06-27	32.380	32.380	31.120	31.690	31.450	4,338,846
2022-06-24	33.670	33.670	31.710	32.360	32.115	6,245,831
2022-06-23	30.950	33.680	30.800	32.690	32.442	6,420,769
2022-06-22	30.490	31.910	30.350	30.620	30.388	9,062,502
2022-06-21	31.340	31.340	29.400	30.540	30.309	6,758,439
2022-06-20	30.550	31.710	29.980	31.350	31.113	7,686,113
2022-06-17	30.350	30.690	29.580	30.100	29.872	10,845,696
2022-06-16	31.300	32.140	29.770	30.610	30.378	8,417,401
2022-06-15	31.000	33.180	30.880	31.550	31.311	9,248,284
2022-06-14	29.350	32.450	28.310	31.310	31.073	7,858,191
2022-06-13	28.280	30.220	28.280	29.850	29.624	7,818,121
2022-06-10	26.030	28.990	26.030	28.790	28.572	9,471,778
2022-06-09	27.400	27.660	26.020	26.350	26.150	4,819,415
2022-06-08	28.200	28.560	26.700	27.640	27.431	8,808,986
2022-06-07	28.850	29.280	28.190	28.370	28.155	5,723,565
2022-06-06	28.900	29.480	28.500	29.050	28.830	8,949,064
2022-06-02	27.140	29.200	27.000	28.930	28.711	6,990,825
2022-06-01	26.350	28.200	26.180	27.320	27.113	7,273,273
2022-05-31	27.270	27.310	25.680	26.500	26.299	5,735,147
2022-05-30	26.350	27.500	26.060	27.320	27.113	4,199,627
2022-05-27	26.390	28.070	26.110	26.320	26.121	5,135,984
2022-05-26	27.150	27.500	26.070	26.550	26.349	6,057,734
2022-05-25	25.550	27.090	24.600	27.050	26.845	6,474,094
2022-05-24	27.000	28.890	25.350	25.550	25.356	9,389,548
2022-05-23	25.900	26.260	24.900	26.260	26.061	3,320,112
2022-05-20	26.150	26.490	25.220	25.790	25.595	3,864,423
2022-05-19	25.920	26.380	25.300	26.130	25.932	3,258,099
2022-05-18	26.470	27.000	25.960	26.100	25.902	4,312,310
2022-05-17	26.100	26.820	25.940	26.500	26.299	3,579,381
2022-05-16	26.940	27.670	26.470	26.550	26.349	4,405,033
2022-05-13	25.930	27.300	25.410	26.800	26.597	5,845,664
2022-05-12	26.460	27.130	25.140	26.000	25.803	4,430,236

← NewerPage 18 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.