Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.000	63.990	61.050	61.170	61.170	13,963,947
2026-04-23	64.340	64.340	61.100	62.010	62.010	17,908,338
2026-04-22	63.590	65.160	63.050	64.400	64.400	12,129,160
2026-04-21	63.830	65.950	63.510	64.030	64.030	15,272,924
2026-04-20	66.680	66.680	62.820	64.150	64.150	16,329,542
2026-04-17	67.060	67.150	65.350	66.660	66.660	12,574,961
2026-04-16	67.720	69.210	66.800	67.280	67.280	19,562,038
2026-04-15	63.680	67.460	63.460	65.390	65.390	19,280,465
2026-04-14	62.950	64.850	61.900	63.430	63.430	13,971,867
2026-04-13	65.070	65.070	61.780	61.980	61.980	17,411,960
2026-04-10	65.960	68.340	65.010	65.310	65.310	13,149,926
2026-04-09	66.560	67.860	65.300	65.690	65.690	9,964,435
2026-04-08	66.600	67.880	66.260	67.330	67.330	9,808,673
2026-04-07	65.390	66.490	64.340	64.710	64.710	6,858,724
2026-04-03	66.360	66.660	64.780	64.830	64.830	7,928,021
2026-04-02	66.900	68.600	65.880	66.310	66.310	8,726,880
2026-04-01	66.380	68.760	66.010	67.290	67.290	10,870,550
2026-03-31	66.120	67.170	65.000	65.100	65.100	9,554,291
2026-03-30	65.430	67.180	65.020	66.210	66.210	12,353,151
2026-03-27	64.260	67.560	63.750	66.210	66.210	12,647,476
2026-03-26	67.670	67.980	64.010	64.620	64.620	17,919,084
2026-03-25	60.840	66.000	60.030	66.000	66.000	17,595,661
2026-03-24	61.930	62.000	58.110	60.000	60.000	14,542,396
2026-03-23	63.480	64.660	59.800	60.160	60.160	20,951,437
2026-03-20	69.730	70.960	64.000	64.000	64.000	21,083,786
2026-03-19	70.720	71.590	69.000	69.530	69.530	9,947,230
2026-03-18	71.350	72.330	70.570	72.010	72.010	6,273,144
2026-03-17	73.190	73.500	70.000	70.500	70.500	8,550,834
2026-03-16	75.910	75.910	71.200	72.950	72.950	13,331,612
2026-03-13	77.320	78.200	75.510	75.770	75.770	6,714,854
2026-03-12	78.790	79.900	76.600	77.980	77.980	7,707,768
2026-03-11	80.020	80.800	77.980	78.450	78.450	9,061,378
2026-03-10	78.000	80.200	77.550	79.570	79.570	10,112,860
2026-03-09	76.060	77.100	73.690	76.790	76.790	11,425,196
2026-03-06	76.500	81.500	75.650	79.510	79.510	11,859,371
2026-03-05	77.630	77.700	75.530	76.220	76.220	7,169,031
2026-03-04	77.090	78.480	75.350	76.110	76.110	11,656,047
2026-03-03	81.700	83.590	77.800	77.950	77.950	12,730,152
2026-03-02	82.000	83.800	80.900	81.690	81.690	12,385,720
2026-02-27	84.760	86.980	83.920	84.560	84.560	7,447,525
2026-02-26	84.630	86.490	83.690	84.930	84.930	9,255,254
2026-02-25	81.980	85.750	80.880	84.620	84.620	11,678,082
2026-02-24	86.000	87.000	81.640	82.300	82.300	10,284,997
2026-02-13	84.120	84.900	82.570	83.310	83.310	7,291,669
2026-02-12	82.580	87.490	82.360	84.950	84.950	11,440,333
2026-02-11	85.580	85.580	82.500	82.800	82.800	10,624,698
2026-02-10	84.660	87.150	83.240	85.900	85.900	14,096,398
2026-02-09	88.490	88.490	84.310	84.630	84.630	13,327,111
2026-02-06	83.870	88.780	83.010	87.800	87.800	16,238,297
2026-02-05	86.850	87.000	83.910	84.780	84.780	7,383,421
2026-02-04	86.570	87.660	85.510	86.850	86.850	8,274,196
2026-02-03	86.270	87.500	84.300	87.100	87.100	11,972,403
2026-02-02	85.390	89.260	85.000	85.060	85.060	15,557,438
2026-01-30	86.620	88.610	83.900	86.810	86.810	14,925,162
2026-01-29	90.120	91.540	86.300	86.600	86.600	14,599,156
2026-01-28	92.470	92.500	88.700	89.920	89.920	13,227,361
2026-01-27	91.880	93.840	89.620	92.780	92.780	14,080,277
2026-01-26	95.430	96.000	90.450	91.600	91.600	19,418,777
2026-01-23	98.740	99.990	94.210	95.590	95.590	16,655,955
2026-01-22	96.550	100.55	95.800	96.810	96.810	15,938,871

← NewerPage 3 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.