Jiangsu Xinquan Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.820	38.450	36.390	36.390	36.390	22,606,479
2026-10-21	37.800	38.280	36.590	36.730	36.730	23,444,238
2026-10-20	34.400	38.140	34.000	37.760	37.760	41,216,068
2026-10-19	32.120	35.150	31.780	34.670	34.670	20,858,413
2026-10-16	32.500	33.220	31.740	32.280	32.280	14,005,800
2026-10-15	32.680	33.900	31.900	32.160	32.160	12,217,518
2026-10-14	34.790	34.790	33.350	33.670	33.670	13,592,801
2026-10-13	35.170	35.290	33.500	34.940	34.940	15,474,150
2026-10-12	36.860	37.090	35.550	35.880	35.880	10,723,597
2026-10-09	37.000	37.420	34.960	37.100	37.100	19,860,174
2026-10-08	40.000	40.300	37.250	37.510	37.510	18,325,099
2026-09-30	40.300	41.880	39.860	40.480	40.480	15,593,413
2026-09-29	40.400	41.500	39.650	40.220	40.220	13,236,280
2026-09-28	41.210	41.400	40.000	40.700	40.700	15,265,449
2026-09-24	40.920	42.600	40.580	41.290	41.290	20,048,383
2026-09-23	40.500	41.700	40.080	40.910	40.910	14,940,692
2026-09-22	41.140	41.550	40.060	40.350	40.350	13,411,683
2026-09-21	39.920	42.150	39.800	41.020	41.020	20,297,618
2026-09-18	39.830	41.080	39.400	40.000	40.000	18,132,043
2026-09-17	36.660	39.980	36.560	39.420	39.420	29,053,685
2026-09-16	37.100	37.150	36.300	36.750	36.750	12,679,640
2026-09-15	38.220	38.500	36.860	36.920	36.920	14,695,876
2026-09-14	37.510	39.730	37.300	38.600	38.600	15,428,280
2026-09-11	38.390	38.390	36.660	37.500	37.500	12,607,328
2026-09-10	39.570	39.810	38.620	38.780	38.780	9,991,880
2026-09-09	41.070	41.660	39.700	39.840	39.840	16,947,413
2026-09-08	41.580	42.200	40.310	41.080	41.080	18,418,171
2026-09-07	40.580	43.000	40.170	41.640	41.640	34,974,326
2026-09-04	42.000	44.130	39.120	39.450	39.450	30,868,316
2026-09-03	41.200	42.280	40.660	41.780	41.780	28,033,964
2026-09-02	39.100	41.660	38.590	40.500	40.500	32,274,770
2026-09-01	40.180	41.270	39.300	39.400	39.400	19,768,403
2026-08-31	39.470	39.710	38.580	39.590	39.590	13,739,942
2026-08-28	39.740	40.290	38.960	39.460	39.460	16,535,275
2026-08-27	37.800	40.100	37.510	39.810	39.810	27,593,333
2026-08-26	37.520	39.190	37.510	37.520	37.520	21,071,361
2026-08-25	37.620	38.100	36.550	37.520	37.520	17,846,360
2026-08-24	37.570	38.400	36.000	38.080	38.080	28,637,313
2026-08-21	34.600	36.830	34.500	36.730	36.730	18,042,013
2026-08-20	35.700	35.910	34.480	35.050	35.050	21,935,058
2026-08-19	38.880	38.880	35.660	35.660	35.660	29,992,435
2026-08-18	39.470	40.100	38.500	39.620	39.620	21,389,029
2026-08-17	40.330	40.400	39.160	39.730	39.730	24,469,616
2026-08-14	41.260	41.500	39.740	40.350	40.350	20,386,868
2026-08-13	41.560	43.170	41.210	41.280	41.280	26,420,582
2026-08-12	41.660	41.990	40.560	41.370	41.370	30,087,890
2026-08-11	37.970	41.660	37.300	41.660	41.660	30,467,700
2026-08-10	38.980	39.240	37.560	37.870	37.870	13,618,883
2026-08-07	38.800	39.260	37.510	38.900	38.900	19,714,926
2026-08-06	39.280	39.430	38.400	38.840	38.840	17,773,392
2026-08-05	39.880	40.170	38.800	39.720	39.720	19,151,439
2026-08-04	39.200	39.940	37.140	39.380	39.380	23,614,452
2026-08-03	38.970	40.410	38.280	39.800	39.800	18,268,594
2026-07-31	37.200	39.280	36.800	38.600	38.600	19,065,612
2026-07-30	37.740	38.000	35.660	35.910	35.910	17,595,047
2026-07-29	38.000	38.360	36.950	37.830	37.830	13,892,958
2026-07-28	38.930	40.070	37.880	38.000	38.000	13,930,175
2026-07-27	38.560	39.560	37.880	39.490	39.490	14,288,820
2026-07-24	38.500	40.080	38.230	38.510	38.510	19,731,932
2026-07-23	41.800	42.470	39.730	40.580	40.580	22,627,130

Page 1 of 5 · 243 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.