Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.020	38.550	35.140	37.950	28.558	6,162,357
2022-02-08	38.770	38.780	35.500	36.870	27.745	6,255,792
2022-02-07	39.920	41.480	38.650	38.800	29.197	2,834,213
2022-01-28	40.430	40.760	38.180	39.410	29.656	5,738,059
2022-01-27	42.090	42.230	40.310	40.580	30.537	2,606,050
2022-01-26	40.850	42.150	40.020	41.760	31.425	2,783,036
2022-01-25	42.780	42.830	40.860	41.050	30.891	3,100,944
2022-01-24	41.920	43.290	41.300	42.610	32.064	2,668,390
2022-01-21	42.400	43.230	40.510	42.040	31.636	6,161,790
2022-01-20	44.260	45.970	42.790	43.260	32.554	5,766,527
2022-01-19	45.730	46.000	43.960	45.000	33.863	5,677,985
2022-01-18	46.800	47.950	45.500	46.130	34.713	5,601,571
2022-01-17	47.390	48.990	45.840	47.520	35.759	8,999,555
2022-01-14	44.000	47.480	43.330	46.080	34.676	9,538,956
2022-01-13	44.960	45.350	43.000	44.170	33.238	3,837,557
2022-01-12	42.520	44.990	42.380	44.990	33.855	5,177,364
2022-01-11	44.350	45.100	42.080	42.350	31.869	4,506,743
2022-01-10	45.020	45.800	43.850	44.370	33.389	3,698,393
2022-01-07	46.890	47.700	44.830	45.070	33.916	4,963,844
2022-01-06	42.590	46.980	41.810	46.400	34.916	6,791,748
2022-01-05	44.200	48.500	41.960	43.010	32.365	10,867,820
2022-01-04	44.280	44.930	41.110	44.930	33.810	5,992,902
2021-12-31	41.850	43.500	41.270	43.280	32.569	4,014,192
2021-12-30	43.040	43.100	41.600	41.700	31.380	3,115,507
2021-12-29	43.400	43.400	42.080	42.680	32.117	3,730,742
2021-12-28	43.950	43.950	42.030	43.660	32.855	3,839,828
2021-12-27	41.900	44.820	41.800	43.490	32.727	7,651,281
2021-12-24	43.350	43.350	40.300	41.500	31.229	4,577,914
2021-12-23	40.550	44.000	39.800	42.580	32.042	7,162,342
2021-12-22	40.440	40.800	39.550	40.150	30.213	2,730,817
2021-12-21	40.060	41.950	39.400	40.080	30.161	4,748,173
2021-12-20	39.410	41.480	38.620	41.000	30.853	5,529,137
2021-12-17	40.770	42.000	40.160	40.500	30.477	3,123,801
2021-12-16	40.120	40.950	39.300	40.800	30.702	5,258,818
2021-12-15	41.630	41.690	40.040	40.120	30.191	2,867,930
2021-12-14	42.930	43.290	41.030	42.140	31.711	4,296,282
2021-12-13	40.510	44.160	40.510	43.350	32.621	6,362,080
2021-12-10	40.080	40.750	39.050	40.420	30.416	3,894,647
2021-12-09	41.860	41.950	39.820	40.200	30.251	4,385,897
2021-12-08	41.210	42.300	40.300	41.500	31.229	3,810,623
2021-12-07	41.140	42.720	40.000	40.860	30.748	5,864,652
2021-12-06	44.110	44.300	41.600	42.300	31.831	7,913,623
2021-12-03	44.580	45.010	42.890	43.700	32.885	9,451,635
2021-12-02	42.550	45.620	42.180	45.170	33.991	9,563,221
2021-12-01	39.880	43.150	39.690	42.060	31.651	6,382,564
2021-11-30	39.070	41.380	38.000	40.420	30.416	7,107,309
2021-11-29	37.990	39.150	37.160	38.790	29.190	3,268,053
2021-11-26	39.440	39.540	37.700	38.620	29.062	3,633,225
2021-11-25	41.580	41.770	38.800	39.250	29.536	3,810,619
2021-11-24	41.990	42.550	40.300	41.140	30.958	3,382,250
2021-11-23	41.490	43.540	40.510	41.980	31.590	6,844,666
2021-11-22	38.700	42.000	38.350	41.810	31.462	7,502,472
2021-11-19	38.900	40.550	38.000	38.890	29.265	4,969,283
2021-11-18	39.990	39.990	38.210	38.900	29.273	5,032,116
2021-11-17	40.000	40.460	38.600	40.070	30.153	3,105,008
2021-11-16	40.220	41.230	39.220	39.800	29.950	5,066,604
2021-11-15	42.850	44.570	40.350	41.180	30.988	7,339,485
2021-11-12	39.990	42.350	38.800	42.150	31.718	5,503,955
2021-11-11	39.980	41.880	39.500	41.160	30.973	3,995,009
2021-11-10	40.730	40.900	38.320	39.750	29.912	5,935,408

← NewerPage 20 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.