Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	49.600	51.100	48.800	49.930	49.930	2,420,188
2024-10-29	50.490	51.600	50.140	50.450	50.450	2,344,766
2024-10-28	50.230	51.590	48.900	50.900	50.900	4,414,037
2024-10-25	52.990	53.500	50.170	50.280	50.280	6,641,451
2024-10-24	48.900	51.040	47.510	50.590	50.590	13,585,107
2024-10-23	47.100	47.580	46.280	46.860	46.860	4,121,245
2024-10-22	47.050	49.300	46.830	47.540	47.540	4,592,073
2024-10-21	48.360	48.970	46.710	47.060	47.060	4,426,077
2024-10-18	44.750	48.980	44.160	48.370	48.370	6,855,844
2024-10-17	45.190	45.430	44.520	44.530	44.530	2,798,900
2024-10-16	45.600	45.980	44.330	45.210	45.210	4,027,092
2024-10-15	48.280	48.370	45.880	46.030	46.030	4,592,968
2024-10-14	50.160	50.410	47.390	48.270	48.270	8,485,333
2024-10-11	52.600	52.800	49.500	50.050	50.050	5,687,570
2024-10-10	51.010	53.860	51.010	52.630	52.630	6,811,884
2024-10-09	51.590	55.980	49.200	51.620	51.620	12,689,592
2024-10-08	53.970	53.970	50.230	51.870	51.870	7,564,498
2024-09-30	46.000	49.060	46.000	49.060	49.060	6,371,245
2024-09-27	43.320	44.700	42.870	44.600	44.600	2,630,114
2024-09-26	40.620	42.650	40.620	42.480	42.480	3,446,789
2024-09-25	40.950	41.480	40.300	40.860	40.860	3,551,060
2024-09-24	39.780	40.880	38.500	40.530	40.530	4,861,847
2024-09-23	39.030	40.240	38.970	39.190	39.190	2,794,200
2024-09-20	39.320	40.120	38.960	39.240	39.240	2,687,876
2024-09-19	38.660	39.590	38.450	38.950	38.950	2,930,500
2024-09-18	37.450	39.040	36.970	38.880	38.880	2,887,928
2024-09-13	38.050	38.200	37.300	37.300	37.300	2,211,808
2024-09-12	39.500	39.500	38.010	38.040	38.040	1,660,323
2024-09-11	38.090	39.550	37.960	39.030	39.030	2,487,790
2024-09-10	38.380	39.140	37.920	38.080	38.080	2,795,489
2024-09-09	38.900	39.080	38.330	38.430	38.430	2,429,917
2024-09-06	39.050	40.150	38.550	38.940	38.940	3,307,115
2024-09-05	38.950	39.900	38.370	39.100	39.100	4,214,598
2024-09-04	37.910	38.960	37.230	38.350	38.350	2,839,800
2024-09-03	36.800	38.000	36.410	37.910	37.910	2,584,562
2024-09-02	38.000	38.300	36.700	36.800	36.800	3,588,904
2024-08-30	36.180	38.410	36.000	37.990	37.990	5,535,394
2024-08-29	34.250	36.500	33.970	36.310	36.310	3,861,862
2024-08-28	33.280	34.270	33.000	34.230	34.230	2,923,600
2024-08-27	33.170	33.580	32.540	33.320	33.320	2,050,100
2024-08-26	34.110	34.160	32.880	33.280	33.280	2,420,470
2024-08-23	33.970	34.300	33.700	33.970	33.970	1,609,274
2024-08-22	34.980	35.020	33.910	33.970	33.970	2,515,070
2024-08-21	35.530	36.000	34.900	34.980	34.980	3,238,516
2024-08-20	36.620	36.620	35.330	35.520	35.520	1,814,147
2024-08-19	36.410	37.500	36.410	36.600	36.600	1,883,800
2024-08-16	37.000	37.340	36.390	36.500	36.500	1,711,400
2024-08-15	36.180	37.790	35.830	37.080	37.080	2,921,447
2024-08-14	37.080	37.300	35.890	36.350	36.350	2,868,840
2024-08-13	37.800	38.190	36.200	37.080	37.080	3,784,101
2024-08-12	38.570	38.620	37.580	37.800	37.800	2,674,513
2024-08-09	38.910	39.490	38.560	38.700	38.700	1,347,400
2024-08-08	39.600	39.600	38.710	38.950	38.950	1,431,804
2024-08-07	39.550	39.860	38.850	39.430	39.430	1,947,170
2024-08-06	39.190	39.800	38.910	39.750	39.750	2,534,900
2024-08-05	39.650	40.300	38.600	38.670	38.670	3,062,822
2024-08-02	39.910	40.250	39.500	39.600	39.600	2,297,968
2024-08-01	41.100	41.690	40.000	40.050	40.050	3,048,247
2024-07-31	39.900	41.590	39.900	41.510	41.510	2,891,900
2024-07-30	40.300	41.080	39.530	40.100	40.100	2,307,531

← NewerPage 9 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.