Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.200	41.600	40.270	41.130	41.130	3,520,100
2025-04-25	41.000	41.830	40.990	41.130	41.130	2,756,252
2025-04-24	42.090	42.520	41.070	41.200	41.200	2,730,408
2025-04-23	40.490	42.380	40.300	42.120	42.120	8,488,443
2025-04-22	40.620	40.620	39.990	40.000	40.000	1,891,600
2025-04-21	39.600	40.960	39.020	40.610	40.610	3,913,180
2025-04-18	40.010	40.800	39.550	39.760	39.760	3,058,513
2025-04-17	41.210	41.700	40.500	40.560	40.560	3,380,276
2025-04-16	42.250	42.360	41.100	41.500	41.500	3,755,417
2025-04-15	42.720	43.420	42.050	42.370	42.370	4,417,406
2025-04-14	43.500	44.480	42.600	42.660	42.660	4,826,270
2025-04-11	40.820	44.800	40.360	43.750	43.750	7,870,286
2025-04-10	41.160	42.620	40.500	40.820	40.820	6,926,527
2025-04-09	38.800	39.350	37.500	38.880	38.880	8,228,278
2025-04-08	39.900	40.500	38.000	39.790	39.790	9,333,091
2025-04-07	41.910	42.420	41.100	41.100	41.100	3,193,200
2025-04-03	46.500	46.950	45.650	45.670	45.670	3,597,768
2025-04-02	46.630	47.400	46.500	47.000	47.000	2,503,999
2025-04-01	47.090	47.280	46.500	46.690	46.690	2,606,665
2025-03-31	47.330	47.920	46.610	47.190	47.190	3,754,936
2025-03-28	47.760	48.000	47.060	47.560	47.560	3,406,620
2025-03-27	47.250	48.100	46.750	47.770	47.770	4,690,514
2025-03-26	46.510	47.950	46.500	47.270	47.270	5,136,494
2025-03-25	47.270	47.820	46.600	46.810	46.810	5,413,643
2025-03-24	45.560	47.100	45.550	47.030	47.030	6,412,271
2025-03-21	46.580	46.720	45.260	45.800	45.800	4,683,804
2025-03-20	46.180	47.520	46.080	46.880	46.880	5,578,883
2025-03-19	45.580	46.970	45.150	46.360	46.360	6,399,880
2025-03-18	46.080	46.360	45.520	45.800	45.800	4,294,448
2025-03-17	45.350	46.950	44.500	46.220	46.220	10,367,665
2025-03-14	44.860	45.800	44.360	45.210	45.210	7,343,574
2025-03-13	45.900	46.980	44.380	44.900	44.900	9,665,120
2025-03-12	45.630	46.720	45.360	45.600	45.600	9,061,229
2025-03-11	48.500	48.500	44.900	45.120	45.120	20,873,986
2025-03-10	49.210	50.050	48.580	49.450	49.450	6,307,419
2025-03-07	46.700	51.200	46.120	49.740	49.740	16,370,919
2025-03-06	48.680	48.750	46.720	46.960	46.960	14,744,451
2025-03-05	49.320	49.600	46.600	48.580	48.580	14,038,587
2025-03-04	48.700	50.680	48.530	49.620	49.620	5,110,982
2025-03-03	49.220	50.100	48.230	49.090	49.090	5,645,151
2025-02-28	51.910	51.940	48.760	48.880	48.880	7,835,445
2025-02-27	54.500	55.040	51.480	51.950	51.950	8,642,195
2025-02-26	52.380	56.880	52.380	54.460	54.460	13,082,534
2025-02-25	52.000	54.770	51.530	52.900	52.900	9,562,157
2025-02-24	53.700	54.090	51.700	52.490	52.490	9,260,838
2025-02-21	54.800	55.900	53.500	53.750	53.750	15,104,848
2025-02-20	49.810	54.800	48.850	54.800	54.800	11,417,328
2025-02-19	48.000	49.980	47.920	49.820	49.820	4,825,849
2025-02-18	48.500	49.370	47.900	48.160	48.160	3,523,583
2025-02-17	49.400	49.650	47.910	48.900	48.900	7,376,112
2025-02-14	47.650	49.880	47.470	49.340	49.340	7,295,762
2025-02-13	48.890	49.350	47.390	47.560	47.560	6,834,829
2025-02-12	50.060	50.210	48.720	49.080	49.080	5,247,559
2025-02-11	50.300	50.600	49.520	50.280	50.280	4,952,463
2025-02-10	51.630	51.970	50.100	50.450	50.450	6,229,400
2025-02-07	51.080	52.500	50.660	51.980	51.980	6,230,305
2025-02-06	48.140	51.000	47.800	51.000	51.000	7,844,903
2025-02-05	47.800	48.800	46.600	47.760	47.760	3,965,942
2025-01-27	48.370	48.690	47.700	47.800	47.800	2,735,440
2025-01-24	48.150	48.930	47.340	48.370	48.370	5,302,051

← NewerPage 7 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.