Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.290	4.360	4.280	4.340	4.340	21,103,901
2023-07-31	4.280	4.320	4.270	4.310	4.310	20,602,935
2023-07-28	4.200	4.280	4.180	4.270	4.270	24,191,704
2023-07-27	4.290	4.320	4.190	4.200	4.200	27,880,904
2023-07-26	4.280	4.310	4.250	4.280	4.280	13,978,790
2023-07-25	4.260	4.300	4.230	4.300	4.300	26,496,037
2023-07-24	4.260	4.270	4.210	4.230	4.230	23,338,400
2023-07-21	4.310	4.320	4.230	4.270	4.270	16,298,500
2023-07-20	4.370	4.380	4.280	4.300	4.300	21,111,200
2023-07-19	4.410	4.450	4.340	4.370	4.370	20,439,900
2023-07-18	4.460	4.490	4.330	4.430	4.430	30,796,700
2023-07-17	4.410	4.610	4.410	4.480	4.480	47,355,623
2023-07-14	4.430	4.430	4.330	4.350	4.350	16,830,600
2023-07-13	4.430	4.470	4.400	4.430	4.430	10,998,700
2023-07-12	4.450	4.460	4.370	4.410	4.410	15,127,918
2023-07-11	4.530	4.540	4.440	4.460	4.460	12,480,800
2023-07-10	4.480	4.530	4.470	4.510	4.510	14,565,199
2023-07-07	4.450	4.520	4.440	4.460	4.460	12,302,500
2023-07-06	4.500	4.550	4.460	4.470	4.470	14,915,930
2023-07-05	4.520	4.560	4.480	4.520	4.520	15,582,603
2023-07-04	4.550	4.570	4.480	4.520	4.520	18,362,260
2023-07-03	4.580	4.590	4.540	4.570	4.570	20,138,543
2023-06-30	4.520	4.610	4.500	4.550	4.550	25,355,528
2023-06-29	4.520	4.560	4.450	4.520	4.520	26,444,845
2023-06-28	4.500	4.530	4.450	4.520	4.520	29,300,300
2023-06-27	4.500	4.520	4.410	4.470	4.470	27,160,500
2023-06-26	4.390	4.520	4.370	4.490	4.490	42,152,600
2023-06-21	4.380	4.460	4.380	4.390	4.390	20,289,375
2023-06-20	4.390	4.460	4.330	4.400	4.400	21,358,578
2023-06-19	4.330	4.410	4.260	4.380	4.380	19,825,700
2023-06-16	4.280	4.420	4.280	4.350	4.350	21,947,680
2023-06-15	4.200	4.310	4.170	4.300	4.300	24,107,134
2023-06-14	4.200	4.240	4.170	4.200	4.200	13,992,803
2023-06-13	4.240	4.270	4.210	4.220	4.220	14,635,500
2023-06-12	4.380	4.390	4.220	4.230	4.230	27,889,200
2023-06-09	4.320	4.440	4.300	4.390	4.390	13,913,480
2023-06-08	4.290	4.370	4.290	4.330	4.330	12,872,530
2023-06-07	4.370	4.370	4.280	4.320	4.320	15,819,600
2023-06-06	4.500	4.530	4.340	4.360	4.360	21,671,900
2023-06-05	4.620	4.620	4.480	4.510	4.510	21,535,700
2023-06-02	4.650	4.670	4.570	4.580	4.580	18,900,683
2023-06-01	4.690	4.690	4.570	4.600	4.600	18,028,770
2023-05-31	4.730	4.740	4.630	4.680	4.680	19,748,822
2023-05-30	4.820	4.840	4.700	4.750	4.750	21,916,141
2023-05-29	4.710	4.840	4.680	4.810	4.810	31,066,821
2023-05-26	4.740	4.760	4.670	4.700	4.700	15,179,691
2023-05-25	4.750	4.820	4.740	4.780	4.700	19,432,530
2023-05-24	4.730	4.820	4.710	4.760	4.680	18,124,054
2023-05-23	4.830	4.850	4.740	4.750	4.671	19,987,111
2023-05-22	4.750	4.860	4.730	4.840	4.759	23,503,369
2023-05-19	4.790	4.790	4.720	4.760	4.680	16,597,207
2023-05-18	4.820	4.840	4.760	4.780	4.700	15,157,798
2023-05-17	4.700	4.840	4.680	4.810	4.730	26,381,823
2023-05-16	4.750	4.790	4.680	4.720	4.641	19,327,403
2023-05-15	4.750	4.790	4.650	4.730	4.651	19,744,623
2023-05-12	4.710	4.850	4.690	4.730	4.651	21,482,008
2023-05-11	4.650	4.800	4.650	4.710	4.631	15,483,500
2023-05-10	4.660	4.740	4.660	4.690	4.612	15,985,195
2023-05-09	4.740	4.770	4.620	4.650	4.572	25,538,541
2023-05-08	4.820	4.920	4.750	4.770	4.690	29,813,600

← NewerPage 14 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.