Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.510	43.770	42.460	43.180	43.180	5,912,477
2025-07-24	43.920	44.650	43.330	43.670	43.670	6,447,084
2025-07-23	44.690	44.950	43.870	44.020	44.020	6,434,680
2025-07-22	45.160	45.270	44.430	44.680	44.680	3,777,146
2025-07-21	46.000	46.100	44.900	45.260	45.260	3,542,145
2025-07-18	45.860	46.060	45.330	45.920	45.920	3,436,363
2025-07-17	45.000	46.300	45.000	45.740	45.740	5,182,120
2025-07-16	44.300	45.100	44.200	44.840	44.840	4,036,008
2025-07-15	44.020	44.530	43.650	44.400	44.400	3,442,786
2025-07-14	44.000	44.680	44.000	44.140	44.140	3,461,255
2025-07-11	44.090	44.640	43.890	44.080	44.080	4,300,377
2025-07-10	43.800	44.190	43.350	44.090	44.090	3,679,874
2025-07-09	44.400	45.120	43.750	44.000	44.000	5,104,599
2025-07-08	45.270	45.490	44.030	44.400	44.400	7,418,290
2025-07-07	47.130	47.130	45.100	45.270	45.270	5,262,039
2025-07-04	47.020	47.650	46.750	47.250	47.250	2,422,431
2025-07-03	46.770	47.550	46.560	47.250	47.250	2,531,255
2025-07-02	46.250	47.240	45.830	46.710	46.710	3,796,964
2025-07-01	46.970	47.290	46.350	46.540	46.540	2,871,296
2025-06-30	47.310	47.640	46.740	46.970	46.970	4,074,800
2025-06-27	47.660	47.690	46.790	47.200	47.200	3,296,947
2025-06-26	48.000	48.050	47.200	47.500	47.500	3,514,381
2025-06-25	47.000	48.420	46.110	48.080	48.080	6,686,587
2025-06-24	46.700	49.000	46.700	47.020	47.020	8,837,026
2025-06-23	45.140	45.380	44.310	45.120	45.120	2,854,463
2025-06-20	45.370	45.850	44.700	44.880	44.880	3,169,197
2025-06-19	45.390	47.000	45.000	45.560	45.560	4,397,579
2025-06-18	45.760	46.520	45.210	45.620	45.620	3,477,349
2025-06-17	47.000	47.000	45.500	45.830	45.830	3,367,942
2025-06-16	46.680	47.490	46.310	46.810	46.810	2,301,159
2025-06-13	47.830	48.190	46.640	46.800	46.800	3,471,636
2025-06-12	46.380	48.340	46.380	48.120	48.120	4,985,574
2025-06-11	46.050	48.200	46.000	46.850	46.850	6,886,500
2025-06-10	44.970	46.370	44.500	45.600	45.600	6,395,623
2025-06-09	45.890	46.410	44.210	45.180	45.180	8,706,424
2025-06-06	46.900	47.510	44.430	46.240	46.240	10,850,083
2025-06-05	47.230	48.200	46.890	47.550	47.550	4,829,600
2025-06-04	47.070	48.870	46.600	47.240	47.240	6,166,497
2025-06-03	47.010	47.030	46.100	46.900	46.900	6,475,139
2025-05-30	45.080	47.340	44.300	47.250	47.250	11,628,465
2025-05-29	43.530	44.890	43.170	44.790	44.790	5,813,450
2025-05-28	43.860	44.300	43.050	43.150	43.150	2,426,112
2025-05-27	44.630	44.640	42.950	43.600	43.600	4,396,468
2025-05-26	44.870	45.660	44.180	44.390	44.390	2,961,400
2025-05-23	44.700	45.600	44.690	44.930	44.930	3,920,240
2025-05-22	44.850	45.410	44.380	44.420	44.420	3,698,423
2025-05-21	45.000	45.170	43.820	45.050	45.050	4,957,135
2025-05-20	46.000	46.400	44.800	45.170	45.170	5,379,205
2025-05-19	46.780	46.980	45.520	46.430	46.430	3,799,387
2025-05-16	44.760	47.340	44.760	46.000	46.000	6,536,729
2025-05-15	44.940	45.990	44.200	44.980	44.980	5,729,147
2025-05-14	44.560	45.500	44.220	45.100	45.100	6,934,947
2025-05-13	44.490	45.480	44.000	44.230	44.230	7,181,559
2025-05-12	41.970	43.900	41.970	43.900	43.900	6,915,396
2025-05-09	42.870	43.000	41.300	41.500	41.500	5,622,498
2025-05-08	42.040	43.430	42.020	42.660	42.660	5,068,186
2025-05-07	43.000	44.250	41.700	42.100	42.100	9,411,153
2025-05-06	40.900	43.100	40.900	42.390	42.390	7,045,431
2025-04-30	39.340	40.850	38.700	40.270	40.270	4,700,552
2025-04-29	40.800	40.800	39.090	39.250	39.250	7,174,900

← NewerPage 6 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.