Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.500	43.560	41.330	42.900	42.900	16,667,718
2026-07-21	40.980	43.240	39.950	42.610	42.610	20,382,022
2026-07-20	42.000	42.300	39.700	40.810	40.810	25,730,734
2026-07-17	44.150	44.600	41.000	41.040	41.040	21,994,778
2026-07-16	44.600	46.740	43.660	44.150	44.150	16,866,493
2026-07-15	44.200	46.230	43.700	45.050	45.050	16,286,057
2026-07-14	43.480	44.680	42.480	44.100	44.100	12,737,384
2026-07-13	46.310	46.320	43.160	43.490	43.490	19,086,278
2026-07-10	47.260	48.800	46.560	46.560	46.560	17,717,677
2026-07-09	48.330	48.500	45.940	47.000	47.000	17,743,130
2026-07-08	52.010	52.260	47.380	47.380	47.380	27,332,254
2026-07-07	53.440	55.170	52.100	52.640	52.640	26,050,708
2026-07-06	53.400	55.930	52.680	52.920	52.920	39,920,501
2026-07-03	50.380	54.590	49.650	53.470	53.470	48,878,812
2026-07-02	51.000	52.000	49.310	50.530	50.530	37,968,396
2026-07-01	50.300	50.900	48.570	49.880	49.880	23,809,557
2026-06-30	47.980	50.990	47.730	49.650	49.650	28,150,121
2026-06-29	45.500	48.050	44.200	47.600	47.600	28,661,884
2026-06-26	46.770	47.910	45.160	45.470	45.470	20,624,982
2026-06-25	49.190	49.450	46.600	46.770	46.770	23,222,848
2026-06-24	47.640	51.040	46.200	48.960	48.960	32,616,249
2026-06-23	48.600	48.610	46.600	47.400	47.400	22,696,988
2026-06-22	51.450	52.400	48.020	49.100	49.100	38,301,347
2026-06-18	50.580	53.830	50.370	52.600	52.600	36,177,791
2026-06-17	50.080	51.380	49.000	50.360	50.360	21,502,012
2026-06-16	52.670	52.700	50.030	50.440	50.440	24,345,046
2026-06-15	48.510	52.910	48.500	52.680	52.680	31,019,757
2026-06-12	51.290	51.750	48.400	48.480	48.480	26,274,968
2026-06-11	50.340	52.100	49.500	50.500	50.500	21,049,699
2026-06-10	52.190	53.770	49.260	50.350	50.350	26,945,882
2026-06-09	53.450	53.500	50.780	52.580	52.580	29,212,408
2026-06-08	50.220	54.500	50.100	53.250	53.250	34,353,767
2026-06-05	53.150	54.480	50.540	52.210	52.210	29,785,455
2026-06-04	52.000	55.420	51.950	53.110	53.110	34,317,191
2026-06-03	50.990	53.980	49.980	52.790	52.790	34,518,731
2026-06-02	51.000	52.980	49.930	51.220	51.220	28,948,417
2026-06-01	51.990	52.540	49.860	50.510	50.510	23,427,047
2026-05-29	54.550	55.090	51.500	52.090	52.090	30,668,983
2026-05-28	56.880	56.880	53.170	54.190	54.190	38,805,990
2026-05-27	59.300	60.300	56.070	56.570	56.570	42,964,006
2026-05-26	60.380	61.380	58.580	60.100	60.100	41,844,943
2026-05-25	61.000	63.700	59.830	61.460	61.460	42,979,707
2026-05-22	60.820	64.980	60.200	61.100	61.100	61,872,040
2026-05-21	60.500	63.120	59.570	61.940	61.940	72,551,698
2026-05-20	57.000	58.320	55.880	57.380	57.380	34,030,573
2026-05-19	55.579	58.264	53.571	57.729	57.429	41,506,369
2026-05-18	52.821	56.550	52.614	55.471	55.183	42,765,282
2026-05-15	50.579	54.986	49.986	53.079	52.803	54,901,901
2026-05-14	51.229	52.607	50.214	50.571	50.309	36,076,440
2026-05-13	71.120	72.100	69.660	71.710	71.710	26,221,563
2026-05-12	71.550	74.210	71.000	72.200	72.200	33,513,266
2026-05-11	71.200	72.000	68.660	71.200	71.200	29,996,228
2026-05-08	68.130	72.950	67.780	71.150	71.150	51,494,398
2026-05-07	63.710	68.980	62.440	68.980	68.980	36,748,883
2026-05-06	61.420	64.430	61.410	62.710	62.710	29,604,886
2026-04-30	58.960	63.060	58.960	61.400	61.400	32,128,803
2026-04-29	58.000	58.090	56.520	57.370	57.370	18,527,589
2026-04-28	61.350	61.500	56.960	58.400	58.400	24,072,157
2026-04-27	61.170	62.950	60.800	61.360	61.360	16,028,827
2026-04-24	62.000	63.990	61.050	61.170	61.170	13,963,947

← NewerPage 2 of 5 · 243 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.