Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.930	4.980	4.760	4.790	4.710	28,867,599
2023-05-04	4.820	5.050	4.780	4.940	4.857	54,859,136
2023-04-28	4.810	4.840	4.760	4.800	4.720	26,897,600
2023-04-27	4.790	4.880	4.730	4.780	4.700	24,507,226
2023-04-26	4.770	4.870	4.730	4.820	4.739	30,701,001
2023-04-25	4.860	4.900	4.680	4.790	4.710	49,095,900
2023-04-24	4.650	4.800	4.630	4.730	4.651	27,296,606
2023-04-21	4.680	4.710	4.600	4.610	4.533	14,127,664
2023-04-20	4.650	4.690	4.590	4.670	4.592	18,318,600
2023-04-19	4.750	4.760	4.600	4.650	4.572	31,708,751
2023-04-18	4.810	4.840	4.710	4.740	4.661	23,633,927
2023-04-17	4.820	4.880	4.790	4.810	4.730	18,198,795
2023-04-14	4.780	4.870	4.740	4.800	4.720	21,794,499
2023-04-13	4.780	4.930	4.770	4.810	4.730	36,829,371
2023-04-12	4.740	4.810	4.700	4.750	4.671	22,888,605
2023-04-11	4.750	4.780	4.680	4.730	4.651	27,333,734
2023-04-10	4.460	4.850	4.400	4.780	4.700	53,841,462
2023-04-07	4.510	4.530	4.480	4.520	4.444	12,131,887
2023-04-06	4.550	4.550	4.460	4.510	4.435	14,093,500
2023-04-04	4.510	4.630	4.490	4.560	4.484	31,326,298
2023-04-03	4.300	4.600	4.220	4.530	4.454	46,078,571
2023-03-31	4.410	4.410	4.280	4.320	4.248	23,408,795
2023-03-30	4.250	4.430	4.230	4.400	4.326	29,659,049
2023-03-29	4.250	4.260	4.180	4.230	4.159	12,801,378
2023-03-28	4.230	4.270	4.210	4.210	4.140	9,951,500
2023-03-27	4.270	4.290	4.200	4.220	4.149	15,644,500
2023-03-24	4.260	4.300	4.250	4.270	4.199	11,847,796
2023-03-23	4.320	4.330	4.260	4.270	4.199	16,940,078
2023-03-22	4.280	4.420	4.270	4.310	4.238	26,724,113
2023-03-21	4.300	4.320	4.220	4.260	4.189	16,800,800
2023-03-20	4.370	4.380	4.260	4.290	4.218	21,823,311
2023-03-17	4.450	4.460	4.340	4.360	4.287	20,171,034
2023-03-16	4.550	4.550	4.390	4.420	4.346	28,737,146
2023-03-15	4.490	4.570	4.470	4.560	4.484	24,748,931
2023-03-14	4.440	4.560	4.420	4.460	4.385	26,470,578
2023-03-13	4.450	4.480	4.400	4.450	4.376	26,828,746
2023-03-10	4.480	4.540	4.430	4.450	4.376	27,674,931
2023-03-09	4.600	4.650	4.470	4.490	4.415	34,968,375
2023-03-08	4.560	4.690	4.520	4.550	4.474	36,874,639
2023-03-07	4.610	4.620	4.510	4.530	4.454	53,414,711
2023-03-06	4.520	4.630	4.430	4.600	4.523	105,265,287
2023-03-03	4.280	4.610	4.280	4.450	4.376	127,314,756
2023-03-02	4.090	4.210	4.060	4.190	4.120	41,192,294
2023-03-01	3.960	4.100	3.950	4.080	4.012	28,144,714
2023-02-28	3.960	3.960	3.930	3.960	3.894	6,394,580
2023-02-27	3.990	3.990	3.920	3.940	3.874	9,428,600
2023-02-24	3.980	4.000	3.960	3.980	3.913	8,750,380
2023-02-23	3.990	4.000	3.970	3.970	3.904	8,114,528
2023-02-22	4.000	4.000	3.960	3.980	3.913	10,398,900
2023-02-21	3.980	4.010	3.970	4.000	3.933	15,704,763
2023-02-20	4.050	4.050	3.970	3.990	3.923	24,393,800
2023-02-17	4.020	4.050	4.000	4.030	3.963	12,829,943
2023-02-16	4.140	4.140	3.970	4.000	3.933	27,971,232
2023-02-15	4.100	4.180	4.090	4.140	4.071	25,066,807
2023-02-14	4.070	4.120	4.040	4.090	4.022	23,503,538
2023-02-13	4.000	4.110	3.990	4.070	4.002	24,441,500
2023-02-10	3.970	4.020	3.950	4.000	3.933	12,875,702
2023-02-09	3.930	3.990	3.920	3.980	3.913	10,188,400
2023-02-08	3.980	3.980	3.930	3.940	3.874	7,967,100
2023-02-07	3.960	3.980	3.930	3.970	3.904	9,872,414

← NewerPage 15 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.