Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.340	27.540	25.200	26.730	26.528	5,972,030
2022-05-10	23.860	25.930	23.160	25.680	25.486	5,452,296
2022-05-09	24.940	25.990	23.500	23.860	23.679	5,861,901
2022-05-06	25.010	25.990	24.120	25.420	25.227	4,162,168
2022-05-05	25.500	26.800	24.710	24.800	24.612	6,415,378
2022-04-29	23.480	25.390	22.950	25.000	24.811	5,833,004
2022-04-28	22.330	24.250	21.680	23.440	23.262	10,523,037
2022-04-27	19.300	22.330	19.300	22.330	22.161	7,523,863
2022-04-26	19.800	21.570	19.540	20.300	20.146	7,101,470
2022-04-25	27.440	28.190	27.000	27.330	20.566	6,027,871
2022-04-22	29.430	29.800	28.000	28.550	21.484	5,689,216
2022-04-21	29.000	30.500	28.500	29.060	21.868	10,648,615
2022-04-20	28.800	31.050	28.010	29.450	22.161	11,091,743
2022-04-19	29.500	29.500	28.330	28.850	21.710	11,383,841
2022-04-18	28.000	30.300	27.500	30.240	22.756	20,043,934
2022-04-15	25.450	27.690	24.800	27.690	20.837	14,874,427
2022-04-14	25.590	25.900	25.140	25.170	18.941	7,854,596
2022-04-13	26.740	26.740	24.950	25.500	19.189	7,730,320
2022-04-12	26.480	27.930	26.090	26.680	20.077	9,383,613
2022-04-11	29.290	29.500	26.880	27.450	20.656	8,034,343
2022-04-08	30.260	30.580	28.760	29.270	22.026	7,708,840
2022-04-07	30.800	31.090	29.820	30.210	22.733	3,956,277
2022-04-06	34.290	34.290	30.890	30.890	23.245	6,796,753
2022-04-01	34.590	34.990	34.050	34.320	25.826	3,393,873
2022-03-31	36.360	36.360	34.350	34.870	26.240	4,424,457
2022-03-30	34.000	35.990	34.000	35.980	27.075	7,063,908
2022-03-29	35.000	35.500	33.130	34.000	25.585	5,015,909
2022-03-28	35.770	35.920	34.260	35.120	26.428	4,165,313
2022-03-25	37.120	37.190	35.040	35.100	26.413	2,333,393
2022-03-24	37.370	37.370	36.050	36.980	27.828	2,404,045
2022-03-23	37.760	38.800	37.380	37.590	28.287	2,304,014
2022-03-22	38.020	38.640	37.090	37.760	28.415	2,167,647
2022-03-21	39.440	39.630	37.760	38.680	29.107	4,872,536
2022-03-18	39.570	39.670	38.180	39.600	29.799	3,483,117
2022-03-17	40.100	42.350	38.800	39.600	29.799	5,873,992
2022-03-16	38.110	40.580	36.380	39.770	29.927	4,639,300
2022-03-15	38.230	38.950	37.000	37.000	27.843	4,424,070
2022-03-14	37.530	38.820	36.660	38.250	28.784	5,105,735
2022-03-11	37.390	38.950	36.500	37.650	28.332	6,716,999
2022-03-10	36.090	37.740	35.850	37.740	28.400	7,954,037
2022-03-09	33.050	34.880	33.010	34.310	25.819	5,343,361
2022-03-08	34.830	35.120	33.000	33.170	24.961	5,767,947
2022-03-07	36.320	36.490	33.700	34.730	26.135	9,481,270
2022-03-04	36.730	37.550	35.800	36.660	27.587	8,694,145
2022-03-03	39.190	39.620	36.660	36.730	27.640	7,650,143
2022-03-02	40.570	40.700	38.570	39.370	29.626	9,250,555
2022-03-01	38.940	40.950	38.610	40.780	30.687	9,779,968
2022-02-28	37.580	39.820	37.400	39.110	29.431	6,387,919
2022-02-25	36.210	37.850	36.180	37.500	28.219	6,247,837
2022-02-24	37.240	37.300	35.100	35.450	26.676	7,483,013
2022-02-23	34.890	37.420	34.500	37.380	28.129	6,340,456
2022-02-22	35.800	35.990	34.330	34.890	26.255	3,641,809
2022-02-21	36.300	37.100	35.660	36.060	27.136	5,081,905
2022-02-18	37.450	37.950	36.210	36.480	27.452	3,446,228
2022-02-17	37.100	37.960	35.950	37.680	28.355	5,369,608
2022-02-16	37.130	37.370	36.030	36.650	27.580	3,079,154
2022-02-15	35.340	37.110	35.070	36.850	27.730	5,238,135
2022-02-14	34.520	35.880	33.780	35.340	26.594	4,029,854
2022-02-11	37.800	37.800	34.300	34.800	26.187	6,363,860
2022-02-10	37.780	38.850	37.150	37.500	28.219	4,099,836

← NewerPage 19 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.