Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.610	3.620	3.550	3.570	3.570	24,655,964
2023-10-31	3.700	3.700	3.580	3.600	3.600	27,727,018
2023-10-30	3.690	3.730	3.660	3.690	3.690	28,337,400
2023-10-27	3.670	3.730	3.650	3.720	3.720	22,109,300
2023-10-26	3.600	3.690	3.580	3.690	3.690	22,488,828
2023-10-25	3.620	3.660	3.610	3.620	3.620	23,783,828
2023-10-24	3.560	3.620	3.480	3.590	3.590	29,536,728
2023-10-23	3.660	3.670	3.550	3.560	3.560	16,495,800
2023-10-20	3.620	3.750	3.610	3.660	3.660	18,513,800
2023-10-19	3.680	3.710	3.640	3.650	3.650	14,109,009
2023-10-18	3.760	3.760	3.690	3.690	3.690	16,772,147
2023-10-17	3.760	3.800	3.730	3.760	3.760	11,918,163
2023-10-16	3.790	3.810	3.730	3.750	3.750	18,131,500
2023-10-13	3.850	3.850	3.790	3.800	3.800	16,560,780
2023-10-12	3.810	3.860	3.800	3.850	3.850	17,545,101
2023-10-11	3.830	3.840	3.780	3.790	3.790	20,099,200
2023-10-10	3.870	3.880	3.810	3.820	3.820	14,387,100
2023-10-09	3.880	3.880	3.830	3.870	3.870	12,976,400
2023-09-28	3.820	3.890	3.820	3.880	3.880	15,139,779
2023-09-27	3.800	3.860	3.780	3.820	3.820	18,453,400
2023-09-26	3.840	3.860	3.810	3.810	3.810	11,296,800
2023-09-25	3.870	3.890	3.830	3.860	3.860	14,599,267
2023-09-22	3.800	3.880	3.780	3.860	3.860	18,704,200
2023-09-21	3.840	3.880	3.800	3.810	3.810	17,681,500
2023-09-20	3.910	3.920	3.860	3.870	3.870	14,699,200
2023-09-19	3.920	3.930	3.890	3.910	3.910	14,004,457
2023-09-18	3.910	3.920	3.880	3.910	3.910	18,878,324
2023-09-15	3.970	3.980	3.920	3.930	3.930	20,279,080
2023-09-14	3.970	4.000	3.940	3.960	3.960	15,286,600
2023-09-13	3.990	4.020	3.940	3.970	3.970	17,652,100
2023-09-12	4.040	4.060	3.990	4.000	4.000	15,906,400
2023-09-11	3.990	4.040	3.960	4.040	4.040	29,921,824
2023-09-08	3.960	4.000	3.930	3.980	3.980	19,651,600
2023-09-07	4.070	4.070	3.960	3.970	3.970	22,163,700
2023-09-06	4.080	4.090	4.050	4.070	4.070	16,359,200
2023-09-05	4.030	4.100	4.010	4.090	4.090	26,799,955
2023-09-04	4.000	4.050	3.950	4.050	4.050	27,036,926
2023-09-01	4.000	4.020	3.980	4.000	4.000	17,361,623
2023-08-31	4.030	4.060	3.980	4.000	4.000	22,548,063
2023-08-30	4.100	4.150	4.030	4.040	4.040	23,675,100
2023-08-29	4.050	4.130	4.020	4.100	4.100	29,024,264
2023-08-28	4.220	4.240	4.040	4.060	4.060	38,190,575
2023-08-25	4.000	4.120	3.980	4.050	4.050	23,462,037
2023-08-24	4.030	4.070	3.980	4.020	4.020	21,185,600
2023-08-23	4.080	4.100	4.030	4.040	4.040	17,549,400
2023-08-22	4.100	4.150	4.040	4.100	4.100	19,169,704
2023-08-21	4.100	4.170	4.090	4.100	4.100	18,445,564
2023-08-18	4.100	4.200	4.080	4.120	4.120	32,258,582
2023-08-17	4.060	4.120	4.000	4.100	4.100	27,595,738
2023-08-16	4.230	4.230	4.070	4.080	4.080	43,876,784
2023-08-15	4.360	4.410	4.180	4.230	4.230	72,145,159
2023-08-14	4.210	4.220	4.140	4.190	4.190	16,905,527
2023-08-11	4.330	4.340	4.210	4.210	4.210	16,550,300
2023-08-10	4.330	4.370	4.310	4.340	4.340	9,400,700
2023-08-09	4.400	4.400	4.310	4.330	4.330	12,450,700
2023-08-08	4.410	4.430	4.350	4.400	4.400	17,040,700
2023-08-07	4.390	4.430	4.380	4.400	4.400	15,345,703
2023-08-04	4.380	4.430	4.360	4.390	4.390	20,977,080
2023-08-03	4.320	4.380	4.300	4.370	4.370	19,240,293
2023-08-02	4.350	4.350	4.300	4.330	4.330	14,031,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.