Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	76.000	79.830	74.900	75.150	75.150	29,818,543
2025-10-24	68.070	73.590	67.490	73.590	73.590	26,494,618
2025-10-23	68.570	68.930	66.000	66.900	66.900	18,231,205
2025-10-22	70.440	72.980	69.500	69.630	69.630	17,127,138
2025-10-21	69.300	73.000	69.000	71.000	71.000	17,856,719
2025-10-20	67.750	70.150	66.000	68.890	68.890	16,246,942
2025-10-17	70.150	70.450	65.530	66.190	66.190	20,072,775
2025-10-16	69.200	72.860	69.100	70.500	70.500	17,732,360
2025-10-15	69.360	73.000	68.480	72.000	72.000	28,146,155
2025-10-14	77.500	78.310	69.160	69.500	69.500	30,396,923
2025-10-13	77.000	79.880	75.010	76.490	76.490	20,899,431
2025-10-10	84.990	86.620	82.010	82.350	82.350	15,985,728
2025-10-09	81.380	87.560	81.380	84.590	84.590	21,849,489
2025-09-30	83.000	83.700	81.180	83.040	83.040	18,566,811
2025-09-29	76.610	84.150	76.510	83.310	83.310	25,124,424
2025-09-26	80.700	81.000	76.260	76.500	76.500	23,734,308
2025-09-25	81.020	83.490	80.000	82.040	82.040	17,413,552
2025-09-24	80.410	82.270	79.110	80.650	80.650	14,658,114
2025-09-23	77.010	82.320	76.610	82.300	82.300	25,691,156
2025-09-22	75.480	79.180	75.260	77.780	77.780	28,941,568
2025-09-19	74.500	75.650	70.190	73.000	73.000	31,097,296
2025-09-18	82.200	85.980	74.230	77.990	77.990	34,208,950
2025-09-17	78.520	83.600	77.210	79.600	79.600	19,197,709
2025-09-16	75.400	80.400	73.170	80.400	80.400	36,156,462
2025-09-15	69.830	74.940	68.700	73.090	73.090	29,723,190
2025-09-12	69.110	71.780	67.080	69.780	69.780	33,594,981
2025-09-11	66.500	70.020	66.000	69.150	69.150	35,658,883
2025-09-10	64.500	67.400	62.020	63.650	63.650	45,181,656
2025-09-09	63.530	73.500	62.320	68.000	68.000	59,044,536
2025-09-08	62.950	67.780	62.950	66.820	66.820	34,906,600
2025-09-05	58.400	64.880	56.880	62.980	62.980	39,381,595
2025-09-04	56.000	59.200	53.500	58.980	58.980	36,828,359
2025-09-03	57.300	59.860	55.600	56.000	56.000	39,437,386
2025-09-02	50.000	55.330	47.960	55.330	55.330	36,527,482
2025-09-01	47.000	50.390	46.330	50.300	50.300	34,065,308
2025-08-29	48.950	50.920	48.530	49.950	49.950	9,818,434
2025-08-28	49.500	50.090	47.780	49.130	49.130	7,772,867
2025-08-27	51.120	51.880	49.700	49.780	49.780	8,534,992
2025-08-26	48.560	52.000	48.200	50.850	50.850	15,229,038
2025-08-25	49.270	51.210	48.130	48.880	48.880	14,505,832
2025-08-22	47.990	49.590	47.890	49.250	49.250	10,365,770
2025-08-21	47.990	49.230	47.410	48.160	48.160	10,508,318
2025-08-20	47.460	48.930	47.200	48.340	48.340	9,042,674
2025-08-19	46.200	49.880	46.190	47.600	47.600	20,912,092
2025-08-18	47.350	47.640	45.830	46.190	46.190	13,745,925
2025-08-15	46.980	48.140	46.850	47.360	47.360	10,616,651
2025-08-14	48.510	49.100	46.600	47.140	47.140	10,446,496
2025-08-13	47.680	48.750	46.730	48.490	48.490	10,859,750
2025-08-12	46.680	48.850	46.680	47.900	47.900	14,118,419
2025-08-11	46.070	47.480	45.720	46.400	46.400	10,966,541
2025-08-08	47.000	47.580	45.410	46.270	46.270	12,590,929
2025-08-07	47.800	47.980	45.910	47.400	47.400	20,586,288
2025-08-06	46.210	49.600	44.300	48.450	48.450	40,217,898
2025-08-05	46.200	46.200	46.190	46.200	46.200	13,971,476
2025-08-04	41.420	42.000	40.700	42.000	42.000	7,410,308
2025-08-01	40.800	41.220	40.550	40.700	40.700	4,364,566
2025-07-31	40.830	41.100	40.610	40.880	40.880	3,964,376
2025-07-30	41.150	41.500	40.720	40.970	40.970	5,231,972
2025-07-29	41.750	41.830	40.900	41.150	41.150	8,319,672
2025-07-28	43.200	43.370	41.680	41.840	41.840	9,742,309

← NewerPage 5 of 21 · 1,219 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.