Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 7,372,300 |
| 2024-07-26 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 10,449,400 |
| 2024-07-25 | 2.960 | 3.010 | 2.940 | 2.990 | 2.990 | 12,439,523 |
| 2024-07-24 | 2.950 | 2.990 | 2.920 | 2.950 | 2.950 | 11,573,998 |
| 2024-07-23 | 2.990 | 3.020 | 2.950 | 2.950 | 2.950 | 9,388,200 |
| 2024-07-22 | 2.950 | 3.000 | 2.930 | 2.990 | 2.990 | 9,622,400 |
| 2024-07-19 | 2.960 | 2.980 | 2.930 | 2.970 | 2.970 | 7,458,400 |
| 2024-07-18 | 2.940 | 2.970 | 2.900 | 2.960 | 2.960 | 9,186,400 |
| 2024-07-17 | 2.950 | 2.960 | 2.920 | 2.950 | 2.950 | 9,022,400 |
| 2024-07-16 | 2.980 | 2.980 | 2.940 | 2.960 | 2.960 | 7,373,300 |
| 2024-07-15 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 8,095,000 |
| 2024-07-12 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 9,328,600 |
| 2024-07-11 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 11,833,500 |
| 2024-07-10 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 10,839,600 |
| 2024-07-09 | 2.970 | 3.030 | 2.910 | 3.010 | 3.010 | 15,043,090 |
| 2024-07-08 | 3.030 | 3.040 | 2.950 | 2.960 | 2.960 | 12,040,100 |
| 2024-07-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-04 | 3.070 | 3.080 | 3.000 | 3.030 | 3.030 | 13,980,000 |
| 2024-07-03 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 9,480,300 |
| 2024-07-02 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 11,720,116 |
| 2024-07-01 | 3.030 | 3.080 | 3.030 | 3.070 | 3.070 | 18,364,800 |
| 2024-06-28 | 2.990 | 3.060 | 2.970 | 3.030 | 3.030 | 15,113,400 |
| 2024-06-27 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 12,417,300 |
| 2024-06-26 | 2.980 | 3.070 | 2.960 | 3.060 | 3.060 | 14,068,256 |
| 2024-06-25 | 2.970 | 3.010 | 2.950 | 2.980 | 2.980 | 13,465,356 |
| 2024-06-24 | 3.020 | 3.030 | 2.940 | 2.960 | 2.960 | 15,581,400 |
| 2024-06-21 | 3.030 | 3.060 | 3.010 | 3.020 | 3.020 | 10,937,628 |
| 2024-06-20 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 16,091,400 |
| 2024-06-19 | 3.180 | 3.190 | 3.070 | 3.080 | 3.080 | 24,310,663 |
| 2024-06-18 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 13,257,658 |
| 2024-06-17 | 3.190 | 3.230 | 3.160 | 3.190 | 3.190 | 13,989,169 |
| 2024-06-14 | 3.200 | 3.240 | 3.180 | 3.210 | 3.210 | 13,335,440 |
| 2024-06-13 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 14,629,397 |
| 2024-06-12 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 15,644,244 |
| 2024-06-11 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 15,177,532 |
| 2024-06-07 | 3.170 | 3.250 | 3.170 | 3.240 | 3.240 | 19,497,029 |
| 2024-06-06 | 3.260 | 3.280 | 3.150 | 3.170 | 3.170 | 30,997,999 |
| 2024-06-05 | 3.320 | 3.320 | 3.260 | 3.270 | 3.270 | 18,948,146 |
| 2024-06-04 | 3.300 | 3.340 | 3.230 | 3.330 | 3.330 | 22,331,604 |
| 2024-06-03 | 3.420 | 3.430 | 3.270 | 3.310 | 3.310 | 31,726,019 |
| 2024-05-31 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 23,121,608 |
| 2024-05-30 | 3.670 | 3.720 | 3.560 | 3.580 | 3.580 | 36,406,480 |
| 2024-05-29 | 3.670 | 3.730 | 3.620 | 3.670 | 3.670 | 34,691,679 |
| 2024-05-28 | 3.610 | 3.720 | 3.610 | 3.690 | 3.690 | 50,285,000 |
| 2024-05-27 | 3.590 | 3.660 | 3.550 | 3.630 | 3.630 | 27,678,903 |
| 2024-05-24 | 3.500 | 3.640 | 3.500 | 3.590 | 3.590 | 38,310,651 |
| 2024-05-23 | 3.600 | 3.610 | 3.510 | 3.520 | 3.520 | 22,614,279 |
| 2024-05-22 | 3.560 | 3.620 | 3.560 | 3.610 | 3.610 | 19,193,100 |
| 2024-05-21 | 3.660 | 3.660 | 3.560 | 3.570 | 3.570 | 29,803,450 |
| 2024-05-20 | 3.640 | 3.690 | 3.630 | 3.650 | 3.650 | 31,091,933 |
| 2024-05-17 | 3.610 | 3.660 | 3.600 | 3.650 | 3.650 | 23,465,687 |
| 2024-05-16 | 3.610 | 3.670 | 3.590 | 3.610 | 3.610 | 24,132,537 |
| 2024-05-15 | 3.690 | 3.720 | 3.610 | 3.620 | 3.620 | 38,379,485 |
| 2024-05-14 | 3.720 | 3.750 | 3.660 | 3.700 | 3.700 | 49,826,025 |
| 2024-05-13 | 3.790 | 3.830 | 3.710 | 3.760 | 3.760 | 100,514,053 |
| 2024-05-10 | 3.520 | 3.810 | 3.510 | 3.760 | 3.760 | 103,514,378 |
| 2024-05-09 | 3.480 | 3.530 | 3.470 | 3.530 | 3.530 | 23,977,200 |
| 2024-05-08 | 3.490 | 3.550 | 3.490 | 3.490 | 3.490 | 23,275,987 |
| 2024-05-07 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 19,295,600 |
| 2024-05-06 | 3.460 | 3.530 | 3.450 | 3.530 | 3.530 | 31,352,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.0800 CNY |
| 2022-06-07 | 0.1000 CNY |
| 2021-06-11 | 0.0550 CNY |
| 2020-08-04 | 0.0430 CNY |
| 2019-05-08 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.