Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	48.400	48.780	47.710	48.100	48.100	4,993,426
2025-01-22	48.740	48.960	47.860	48.490	48.490	4,746,336
2025-01-21	50.160	50.430	48.400	49.480	49.480	6,375,753
2025-01-20	49.780	51.380	49.030	50.120	50.120	6,267,801
2025-01-17	47.800	49.260	47.420	48.950	48.950	4,247,240
2025-01-16	49.000	49.500	47.750	48.070	48.070	5,001,160
2025-01-15	47.820	49.600	47.570	48.600	48.600	6,221,017
2025-01-14	45.950	48.370	45.320	47.800	47.800	6,680,466
2025-01-13	46.670	47.290	45.610	46.000	46.000	3,974,398
2025-01-10	47.490	48.650	46.790	46.950	46.950	4,440,550
2025-01-09	47.420	47.980	46.650	47.540	47.540	5,882,697
2025-01-08	46.450	48.120	44.920	47.920	47.920	9,329,815
2025-01-07	44.370	48.090	44.060	46.690	46.690	15,493,115
2025-01-06	43.000	45.540	42.580	44.250	44.250	9,615,622
2025-01-03	43.420	44.690	42.210	42.550	42.550	5,287,366
2025-01-02	42.970	44.990	42.310	43.730	43.730	9,259,637
2024-12-31	43.380	43.470	42.600	42.700	42.700	3,118,137
2024-12-30	43.400	43.840	42.800	43.480	43.480	4,080,623
2024-12-27	43.850	44.240	42.810	43.440	43.440	3,655,099
2024-12-26	44.010	44.600	43.430	43.810	43.810	5,367,942
2024-12-25	45.100	45.290	44.000	44.350	44.350	3,031,100
2024-12-24	44.350	44.990	44.150	44.720	44.720	3,586,655
2024-12-23	46.130	46.190	44.030	44.180	44.180	4,769,309
2024-12-20	46.120	46.690	45.610	46.010	46.010	3,269,614
2024-12-19	45.390	46.390	45.110	46.080	46.080	2,063,870
2024-12-18	46.050	46.840	45.400	45.840	45.840	3,277,266
2024-12-17	45.000	46.840	44.970	45.720	45.720	5,294,513
2024-12-16	46.360	46.670	44.660	45.000	45.000	4,824,630
2024-12-13	46.530	46.840	45.810	46.500	46.500	3,665,225
2024-12-12	45.970	46.900	45.970	46.850	46.850	4,402,849
2024-12-11	46.010	46.440	45.460	46.200	46.200	3,710,172
2024-12-10	48.010	48.480	46.200	46.390	46.390	6,189,928
2024-12-09	45.770	47.590	45.040	46.840	46.840	6,875,747
2024-12-06	45.240	46.190	44.440	45.350	45.350	3,718,674
2024-12-05	45.660	45.850	44.250	45.050	45.050	6,103,744
2024-12-04	46.050	46.600	45.260	45.860	45.860	3,744,750
2024-12-03	46.820	46.930	45.850	46.140	46.140	2,697,200
2024-12-02	46.690	48.200	46.060	46.810	46.810	5,407,513
2024-11-29	44.800	47.300	44.620	46.350	46.350	5,168,848
2024-11-28	45.520	46.310	44.620	44.900	44.900	3,866,794
2024-11-27	45.180	45.520	44.360	45.500	45.500	4,308,413
2024-11-26	46.490	46.850	44.030	45.050	45.050	8,658,745
2024-11-25	48.640	49.500	46.550	46.850	46.850	5,635,804
2024-11-22	49.010	49.450	47.780	47.850	47.850	3,717,710
2024-11-21	49.080	49.490	48.500	49.000	49.000	3,065,586
2024-11-20	50.270	50.550	48.200	49.110	49.110	7,476,657
2024-11-19	49.420	51.350	49.420	50.450	50.450	4,963,598
2024-11-18	49.900	50.650	48.880	49.480	49.480	4,089,162
2024-11-15	52.000	52.000	49.590	50.060	50.060	6,074,798
2024-11-14	53.060	53.270	52.000	52.260	52.260	3,003,938
2024-11-13	54.700	54.700	52.800	53.420	53.420	5,318,727
2024-11-12	56.870	58.500	54.520	55.120	55.120	8,648,985
2024-11-11	53.730	58.070	53.000	56.550	56.550	9,668,354
2024-11-08	51.390	54.500	50.600	53.750	53.750	7,726,711
2024-11-07	52.700	53.000	50.100	51.300	51.300	8,372,528
2024-11-06	49.200	54.100	48.520	52.600	52.600	10,554,874
2024-11-05	50.100	50.250	48.030	49.180	49.180	4,501,670
2024-11-04	48.610	50.400	48.610	50.000	50.000	3,279,497
2024-11-01	50.150	50.150	48.300	49.050	49.050	5,111,185
2024-10-31	51.070	51.890	49.480	50.250	50.250	6,932,483

← NewerPage 8 of 21 · 1,212 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.