Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.260 | 3.370 | 3.250 | 3.360 | 3.360 | 18,664,046 |
| 2024-01-24 | 3.250 | 3.280 | 3.160 | 3.260 | 3.260 | 27,032,806 |
| 2024-01-23 | 3.150 | 3.250 | 3.110 | 3.230 | 3.230 | 19,439,980 |
| 2024-01-22 | 3.370 | 3.370 | 3.150 | 3.160 | 3.160 | 21,667,613 |
| 2024-01-19 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 15,068,300 |
| 2024-01-18 | 3.440 | 3.450 | 3.330 | 3.440 | 3.440 | 23,357,473 |
| 2024-01-17 | 3.510 | 3.540 | 3.450 | 3.460 | 3.460 | 14,274,500 |
| 2024-01-16 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 16,388,000 |
| 2024-01-15 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 13,385,500 |
| 2024-01-12 | 3.510 | 3.590 | 3.510 | 3.550 | 3.550 | 22,890,200 |
| 2024-01-11 | 3.460 | 3.540 | 3.440 | 3.520 | 3.520 | 13,506,500 |
| 2024-01-10 | 3.460 | 3.500 | 3.410 | 3.470 | 3.470 | 12,641,000 |
| 2024-01-09 | 3.440 | 3.500 | 3.410 | 3.480 | 3.480 | 13,070,100 |
| 2024-01-08 | 3.510 | 3.510 | 3.430 | 3.440 | 3.440 | 14,007,000 |
| 2024-01-05 | 3.520 | 3.560 | 3.480 | 3.500 | 3.500 | 18,663,500 |
| 2024-01-04 | 3.560 | 3.570 | 3.510 | 3.540 | 3.540 | 14,716,300 |
| 2024-01-03 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 16,831,197 |
| 2024-01-02 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 18,161,311 |
| 2023-12-29 | 3.500 | 3.540 | 3.480 | 3.530 | 3.530 | 16,772,100 |
| 2023-12-28 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 23,772,984 |
| 2023-12-27 | 3.370 | 3.390 | 3.320 | 3.390 | 3.390 | 11,408,580 |
| 2023-12-26 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 16,848,779 |
| 2023-12-25 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 9,827,349 |
| 2023-12-22 | 3.490 | 3.490 | 3.430 | 3.460 | 3.460 | 16,787,680 |
| 2023-12-21 | 3.430 | 3.500 | 3.390 | 3.490 | 3.490 | 19,012,343 |
| 2023-12-20 | 3.460 | 3.500 | 3.440 | 3.450 | 3.450 | 13,141,300 |
| 2023-12-19 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 14,487,700 |
| 2023-12-18 | 3.540 | 3.570 | 3.480 | 3.490 | 3.490 | 17,428,207 |
| 2023-12-15 | 3.550 | 3.570 | 3.530 | 3.540 | 3.540 | 14,414,300 |
| 2023-12-14 | 3.550 | 3.570 | 3.530 | 3.550 | 3.550 | 15,198,700 |
| 2023-12-13 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 14,358,900 |
| 2023-12-12 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 20,641,200 |
| 2023-12-11 | 3.480 | 3.550 | 3.430 | 3.550 | 3.550 | 28,396,716 |
| 2023-12-08 | 3.450 | 3.520 | 3.440 | 3.490 | 3.490 | 25,478,349 |
| 2023-12-07 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 15,378,049 |
| 2023-12-06 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 12,529,702 |
| 2023-12-05 | 3.490 | 3.500 | 3.430 | 3.430 | 3.430 | 19,022,461 |
| 2023-12-04 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 16,527,500 |
| 2023-12-01 | 3.490 | 3.520 | 3.470 | 3.510 | 3.510 | 13,062,100 |
| 2023-11-30 | 3.520 | 3.530 | 3.470 | 3.490 | 3.490 | 17,198,400 |
| 2023-11-29 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 14,158,945 |
| 2023-11-28 | 3.520 | 3.570 | 3.510 | 3.570 | 3.570 | 15,785,437 |
| 2023-11-27 | 3.540 | 3.560 | 3.510 | 3.530 | 3.530 | 15,609,363 |
| 2023-11-24 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 17,413,800 |
| 2023-11-23 | 3.560 | 3.600 | 3.560 | 3.590 | 3.590 | 11,929,400 |
| 2023-11-22 | 3.620 | 3.630 | 3.570 | 3.570 | 3.570 | 20,766,721 |
| 2023-11-21 | 3.650 | 3.670 | 3.620 | 3.630 | 3.630 | 21,944,061 |
| 2023-11-20 | 3.640 | 3.640 | 3.610 | 3.640 | 3.640 | 16,739,001 |
| 2023-11-17 | 3.620 | 3.640 | 3.590 | 3.630 | 3.630 | 20,394,800 |
| 2023-11-16 | 3.650 | 3.660 | 3.620 | 3.620 | 3.620 | 16,903,100 |
| 2023-11-15 | 3.650 | 3.660 | 3.620 | 3.660 | 3.660 | 23,057,128 |
| 2023-11-14 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 24,605,263 |
| 2023-11-13 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 20,746,563 |
| 2023-11-10 | 3.630 | 3.630 | 3.550 | 3.620 | 3.620 | 22,222,392 |
| 2023-11-09 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 24,381,036 |
| 2023-11-08 | 3.610 | 3.620 | 3.570 | 3.590 | 3.590 | 17,718,700 |
| 2023-11-07 | 3.610 | 3.630 | 3.570 | 3.610 | 3.610 | 20,632,720 |
| 2023-11-06 | 3.590 | 3.650 | 3.580 | 3.610 | 3.610 | 24,598,900 |
| 2023-11-03 | 3.510 | 3.600 | 3.500 | 3.570 | 3.570 | 29,482,212 |
| 2023-11-02 | 3.570 | 3.580 | 3.510 | 3.510 | 3.510 | 20,477,800 |
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.