Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	98.000	100.88	95.630	96.100	96.100	23,087,474
2026-01-20	103.85	105.14	97.710	99.770	99.770	22,211,724
2026-01-19	99.200	108.41	98.110	103.71	103.71	30,596,734
2026-01-16	91.690	99.770	91.690	99.770	99.770	30,919,769
2026-01-15	93.000	96.970	89.000	90.700	90.700	23,613,802
2026-01-14	90.000	91.960	88.960	91.960	91.960	9,095,273
2026-01-13	84.240	86.060	82.360	83.600	83.600	14,609,130
2026-01-12	89.360	89.670	83.450	84.240	84.240	22,205,067
2026-01-09	78.040	85.830	76.200	85.830	85.830	32,413,388
2026-01-08	81.810	81.930	77.820	78.030	78.030	14,342,247
2026-01-07	74.000	82.940	73.500	81.400	81.400	24,233,025
2026-01-06	76.000	78.850	75.180	75.400	75.400	15,026,006
2026-01-05	73.080	78.780	70.500	76.960	76.960	17,782,314
2025-12-31	74.190	74.500	72.190	73.880	73.880	16,624,311
2025-12-30	68.710	74.990	68.710	74.190	74.190	21,594,416
2025-12-29	64.710	71.200	64.710	68.720	68.720	19,571,424
2025-12-26	67.400	67.420	64.460	64.780	64.780	9,573,704
2025-12-25	63.900	67.300	63.780	66.390	66.390	13,855,787
2025-12-24	63.280	64.300	62.000	63.700	63.700	9,139,439
2025-12-23	63.960	64.400	62.450	63.280	63.280	9,834,207
2025-12-22	65.550	66.460	63.590	63.980	63.980	11,399,617
2025-12-19	65.110	66.160	64.550	64.820	64.820	9,419,795
2025-12-18	64.810	67.190	64.520	64.800	64.800	6,018,721
2025-12-17	64.310	66.380	64.310	65.540	65.540	7,676,134
2025-12-16	65.320	65.950	63.000	64.550	64.550	9,252,197
2025-12-15	65.760	66.540	65.300	65.340	65.340	6,081,398
2025-12-12	67.670	67.670	65.000	66.230	66.230	11,959,613
2025-12-11	69.010	70.600	67.500	67.920	67.920	7,254,231
2025-12-10	68.100	70.580	65.810	68.850	68.850	10,867,258
2025-12-09	67.000	69.060	64.010	68.280	68.280	15,671,992
2025-12-08	69.500	69.500	64.400	68.290	68.290	29,505,481
2025-12-05	68.950	72.380	67.800	71.550	71.550	15,136,750
2025-12-04	71.000	72.420	68.710	69.460	69.460	17,359,808
2025-12-03	67.900	70.220	67.880	68.400	68.400	10,061,986
2025-12-02	69.880	69.880	67.260	67.750	67.750	10,369,862
2025-12-01	66.520	71.200	66.000	69.610	69.610	20,636,218
2025-11-28	65.320	66.770	63.110	66.170	66.170	11,649,908
2025-11-27	66.000	67.400	64.930	65.000	65.000	12,614,089
2025-11-26	64.100	68.680	63.880	65.880	65.880	16,046,930
2025-11-25	64.200	66.980	64.000	64.850	64.850	17,760,452
2025-11-24	61.800	64.200	60.070	63.310	63.310	14,539,891
2025-11-21	60.000	63.180	58.510	61.770	61.770	20,011,612
2025-11-20	61.350	62.550	60.040	60.620	60.620	7,948,216
2025-11-19	61.480	62.740	60.710	60.900	60.900	12,099,556
2025-11-18	63.450	64.880	60.990	61.590	61.590	13,925,486
2025-11-17	65.190	66.960	62.800	63.860	63.860	12,751,430
2025-11-14	63.980	66.860	62.100	65.180	65.180	17,510,940
2025-11-13	63.730	65.140	63.000	63.980	63.980	12,374,967
2025-11-12	66.990	67.130	63.600	63.870	63.870	18,934,553
2025-11-11	69.000	69.300	64.860	67.500	67.500	30,486,114
2025-11-10	75.080	75.590	69.300	69.300	69.300	24,242,081
2025-11-07	77.010	78.360	74.870	77.000	77.000	25,733,069
2025-11-06	73.870	80.880	73.130	80.800	80.800	28,619,908
2025-11-05	70.310	74.900	70.310	73.530	73.530	13,771,875
2025-11-04	77.040	78.150	72.330	73.360	73.360	20,523,390
2025-11-03	77.710	81.990	76.380	77.100	77.100	24,601,230
2025-10-31	75.000	81.470	74.890	77.060	77.060	29,182,576
2025-10-30	77.000	79.900	74.060	74.060	74.060	19,316,235
2025-10-29	75.000	78.000	75.000	77.140	77.140	17,535,459
2025-10-28	75.830	76.920	73.590	75.200	75.200	21,770,284

← NewerPage 4 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.