Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.930 | 3.970 | 3.900 | 3.950 | 3.884 | 11,081,765 |
| 2023-02-03 | 3.940 | 3.950 | 3.890 | 3.930 | 3.864 | 11,405,300 |
| 2023-02-02 | 3.980 | 3.980 | 3.930 | 3.940 | 3.874 | 9,809,340 |
| 2023-02-01 | 3.920 | 3.970 | 3.910 | 3.960 | 3.894 | 11,308,028 |
| 2023-01-31 | 3.910 | 3.940 | 3.900 | 3.930 | 3.864 | 11,607,871 |
| 2023-01-30 | 3.930 | 3.950 | 3.900 | 3.910 | 3.845 | 10,416,455 |
| 2023-01-20 | 3.870 | 3.900 | 3.850 | 3.890 | 3.825 | 9,544,457 |
| 2023-01-19 | 3.850 | 3.870 | 3.830 | 3.860 | 3.795 | 5,924,539 |
| 2023-01-18 | 3.860 | 3.860 | 3.830 | 3.850 | 3.786 | 5,084,800 |
| 2023-01-17 | 3.870 | 3.870 | 3.820 | 3.850 | 3.786 | 6,581,563 |
| 2023-01-16 | 3.780 | 3.860 | 3.770 | 3.850 | 3.786 | 13,269,380 |
| 2023-01-13 | 3.770 | 3.790 | 3.750 | 3.790 | 3.727 | 5,676,100 |
| 2023-01-12 | 3.780 | 3.810 | 3.760 | 3.770 | 3.707 | 6,035,380 |
| 2023-01-11 | 3.830 | 3.830 | 3.760 | 3.770 | 3.707 | 6,821,700 |
| 2023-01-10 | 3.860 | 3.870 | 3.800 | 3.810 | 3.746 | 8,805,390 |
| 2023-01-09 | 3.870 | 3.920 | 3.850 | 3.870 | 3.805 | 9,496,480 |
| 2023-01-06 | 3.820 | 3.890 | 3.820 | 3.870 | 3.805 | 11,976,178 |
| 2023-01-05 | 3.830 | 3.850 | 3.800 | 3.830 | 3.766 | 7,836,700 |
| 2023-01-04 | 3.850 | 3.850 | 3.800 | 3.820 | 3.756 | 6,276,878 |
| 2023-01-03 | 3.790 | 3.840 | 3.750 | 3.830 | 3.766 | 8,779,100 |
| 2022-12-30 | 3.750 | 3.790 | 3.740 | 3.770 | 3.707 | 5,791,300 |
| 2022-12-29 | 3.770 | 3.790 | 3.730 | 3.750 | 3.687 | 7,815,988 |
| 2022-12-28 | 3.740 | 3.910 | 3.720 | 3.800 | 3.736 | 15,848,103 |
| 2022-12-27 | 3.740 | 3.760 | 3.720 | 3.740 | 3.677 | 5,822,846 |
| 2022-12-26 | 3.700 | 3.750 | 3.680 | 3.740 | 3.677 | 7,140,062 |
| 2022-12-23 | 3.660 | 3.730 | 3.650 | 3.700 | 3.638 | 7,250,400 |
| 2022-12-22 | 3.770 | 3.780 | 3.660 | 3.670 | 3.609 | 8,084,400 |
| 2022-12-21 | 3.800 | 3.820 | 3.750 | 3.770 | 3.707 | 6,058,700 |
| 2022-12-20 | 3.770 | 3.830 | 3.740 | 3.810 | 3.746 | 6,849,231 |
| 2022-12-19 | 3.850 | 3.860 | 3.750 | 3.770 | 3.707 | 10,390,692 |
| 2022-12-16 | 3.870 | 3.900 | 3.850 | 3.850 | 3.786 | 8,239,143 |
| 2022-12-15 | 3.890 | 3.890 | 3.850 | 3.880 | 3.815 | 5,979,408 |
| 2022-12-14 | 3.890 | 3.910 | 3.870 | 3.880 | 3.815 | 7,090,926 |
| 2022-12-13 | 3.930 | 3.930 | 3.890 | 3.900 | 3.835 | 8,722,152 |
| 2022-12-12 | 4.010 | 4.010 | 3.900 | 3.910 | 3.845 | 15,003,903 |
| 2022-12-09 | 4.030 | 4.070 | 4.000 | 4.010 | 3.943 | 10,811,556 |
| 2022-12-08 | 4.050 | 4.070 | 4.030 | 4.050 | 3.982 | 6,324,608 |
| 2022-12-07 | 4.080 | 4.100 | 4.050 | 4.050 | 3.982 | 7,018,500 |
| 2022-12-06 | 4.110 | 4.140 | 4.070 | 4.080 | 4.012 | 11,186,849 |
| 2022-12-05 | 4.130 | 4.150 | 4.110 | 4.130 | 4.061 | 10,923,247 |
| 2022-12-02 | 4.100 | 4.130 | 4.080 | 4.120 | 4.051 | 12,376,404 |
| 2022-12-01 | 4.130 | 4.140 | 4.090 | 4.100 | 4.031 | 10,076,100 |
| 2022-11-30 | 4.110 | 4.130 | 4.080 | 4.100 | 4.031 | 10,264,100 |
| 2022-11-29 | 4.070 | 4.100 | 4.050 | 4.100 | 4.031 | 13,381,401 |
| 2022-11-28 | 4.010 | 4.090 | 3.980 | 4.080 | 4.012 | 14,544,305 |
| 2022-11-25 | 4.060 | 4.060 | 4.030 | 4.030 | 3.963 | 6,413,314 |
| 2022-11-24 | 4.080 | 4.100 | 4.060 | 4.070 | 4.002 | 10,061,818 |
| 2022-11-23 | 4.050 | 4.080 | 4.000 | 4.080 | 4.012 | 14,476,056 |
| 2022-11-22 | 4.090 | 4.100 | 4.010 | 4.040 | 3.972 | 23,272,599 |
| 2022-11-21 | 3.980 | 4.110 | 3.930 | 4.110 | 4.041 | 26,876,039 |
| 2022-11-18 | 4.010 | 4.020 | 3.980 | 3.980 | 3.913 | 12,984,948 |
| 2022-11-17 | 3.980 | 4.000 | 3.940 | 3.990 | 3.923 | 10,358,517 |
| 2022-11-16 | 3.970 | 4.050 | 3.960 | 3.980 | 3.913 | 20,542,099 |
| 2022-11-15 | 3.910 | 3.970 | 3.900 | 3.960 | 3.894 | 13,721,221 |
| 2022-11-14 | 3.980 | 3.990 | 3.910 | 3.920 | 3.854 | 12,299,789 |
| 2022-11-11 | 3.980 | 4.030 | 3.930 | 3.950 | 3.884 | 12,687,600 |
| 2022-11-10 | 3.950 | 3.960 | 3.910 | 3.920 | 3.854 | 6,965,662 |
| 2022-11-09 | 3.980 | 3.980 | 3.940 | 3.950 | 3.884 | 6,996,436 |
| 2022-11-08 | 4.020 | 4.020 | 3.950 | 3.980 | 3.913 | 8,530,067 |
| 2022-11-07 | 3.990 | 4.030 | 3.980 | 4.020 | 3.953 | 10,956,452 |
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.