Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 35,193,600 |
| 2024-04-29 | 3.470 | 3.540 | 3.460 | 3.540 | 3.540 | 31,171,282 |
| 2024-04-26 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 20,764,998 |
| 2024-04-25 | 3.450 | 3.480 | 3.430 | 3.460 | 3.460 | 15,236,362 |
| 2024-04-24 | 3.420 | 3.460 | 3.410 | 3.460 | 3.460 | 18,538,284 |
| 2024-04-23 | 3.480 | 3.490 | 3.390 | 3.410 | 3.410 | 21,931,298 |
| 2024-04-22 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 20,456,400 |
| 2024-04-19 | 3.430 | 3.500 | 3.430 | 3.460 | 3.460 | 21,165,782 |
| 2024-04-18 | 3.510 | 3.520 | 3.450 | 3.460 | 3.460 | 29,368,227 |
| 2024-04-17 | 3.460 | 3.520 | 3.440 | 3.520 | 3.520 | 32,542,800 |
| 2024-04-16 | 3.510 | 3.540 | 3.430 | 3.450 | 3.450 | 30,465,600 |
| 2024-04-15 | 3.500 | 3.610 | 3.490 | 3.530 | 3.530 | 37,981,300 |
| 2024-04-12 | 3.550 | 3.570 | 3.490 | 3.500 | 3.500 | 21,780,000 |
| 2024-04-11 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 30,105,367 |
| 2024-04-10 | 3.510 | 3.550 | 3.480 | 3.520 | 3.520 | 30,263,700 |
| 2024-04-09 | 3.490 | 3.550 | 3.460 | 3.520 | 3.520 | 25,720,281 |
| 2024-04-08 | 3.430 | 3.550 | 3.410 | 3.490 | 3.490 | 38,917,433 |
| 2024-04-03 | 3.460 | 3.470 | 3.410 | 3.430 | 3.430 | 16,164,098 |
| 2024-04-02 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 36,083,050 |
| 2024-04-01 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 22,043,282 |
| 2024-03-29 | 3.270 | 3.310 | 3.260 | 3.310 | 3.310 | 8,098,800 |
| 2024-03-28 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 15,195,877 |
| 2024-03-27 | 3.310 | 3.350 | 3.260 | 3.260 | 3.260 | 15,928,913 |
| 2024-03-26 | 3.310 | 3.340 | 3.270 | 3.330 | 3.330 | 15,909,706 |
| 2024-03-25 | 3.330 | 3.370 | 3.310 | 3.310 | 3.310 | 16,088,195 |
| 2024-03-22 | 3.390 | 3.410 | 3.330 | 3.340 | 3.340 | 21,794,296 |
| 2024-03-21 | 3.410 | 3.430 | 3.380 | 3.400 | 3.400 | 14,207,300 |
| 2024-03-20 | 3.410 | 3.420 | 3.390 | 3.420 | 3.420 | 15,254,500 |
| 2024-03-19 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 20,823,098 |
| 2024-03-18 | 3.440 | 3.460 | 3.390 | 3.450 | 3.450 | 25,712,213 |
| 2024-03-15 | 3.380 | 3.430 | 3.360 | 3.430 | 3.430 | 17,666,817 |
| 2024-03-14 | 3.410 | 3.420 | 3.350 | 3.390 | 3.390 | 19,517,994 |
| 2024-03-13 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 19,566,706 |
| 2024-03-12 | 3.490 | 3.510 | 3.420 | 3.430 | 3.430 | 28,343,297 |
| 2024-03-11 | 3.370 | 3.490 | 3.360 | 3.490 | 3.490 | 37,238,610 |
| 2024-03-08 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 19,862,407 |
| 2024-03-07 | 3.350 | 3.380 | 3.310 | 3.330 | 3.330 | 21,917,747 |
| 2024-03-06 | 3.290 | 3.380 | 3.290 | 3.360 | 3.360 | 26,267,100 |
| 2024-03-05 | 3.320 | 3.330 | 3.280 | 3.300 | 3.300 | 15,542,900 |
| 2024-03-04 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 14,546,447 |
| 2024-03-01 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 17,797,900 |
| 2024-02-29 | 3.280 | 3.350 | 3.260 | 3.340 | 3.340 | 21,976,800 |
| 2024-02-28 | 3.330 | 3.440 | 3.280 | 3.290 | 3.290 | 37,367,397 |
| 2024-02-27 | 3.290 | 3.330 | 3.280 | 3.330 | 3.330 | 17,493,594 |
| 2024-02-26 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 20,110,720 |
| 2024-02-23 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 19,659,524 |
| 2024-02-22 | 3.300 | 3.330 | 3.270 | 3.310 | 3.310 | 15,554,694 |
| 2024-02-21 | 3.270 | 3.370 | 3.250 | 3.300 | 3.300 | 22,217,000 |
| 2024-02-20 | 3.290 | 3.290 | 3.240 | 3.290 | 3.290 | 15,596,294 |
| 2024-02-19 | 3.350 | 3.380 | 3.260 | 3.290 | 3.290 | 26,988,160 |
| 2024-02-08 | 3.270 | 3.380 | 3.250 | 3.340 | 3.340 | 32,993,399 |
| 2024-02-07 | 3.120 | 3.240 | 3.090 | 3.230 | 3.230 | 31,663,549 |
| 2024-02-06 | 2.870 | 3.170 | 2.840 | 3.130 | 3.130 | 32,563,610 |
| 2024-02-05 | 3.010 | 3.020 | 2.790 | 2.920 | 2.920 | 34,461,829 |
| 2024-02-02 | 3.130 | 3.170 | 2.930 | 3.040 | 3.040 | 31,654,013 |
| 2024-02-01 | 3.200 | 3.230 | 3.120 | 3.140 | 3.140 | 20,087,400 |
| 2024-01-31 | 3.270 | 3.320 | 3.170 | 3.190 | 3.190 | 19,533,234 |
| 2024-01-30 | 3.310 | 3.380 | 3.250 | 3.260 | 3.260 | 14,981,100 |
| 2024-01-29 | 3.390 | 3.420 | 3.310 | 3.330 | 3.330 | 17,464,900 |
| 2024-01-26 | 3.350 | 3.410 | 3.330 | 3.380 | 3.380 | 18,237,800 |
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.