Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.930	4.000	3.930	3.990	3.923	11,244,739
2022-11-03	3.890	3.950	3.880	3.940	3.874	8,783,721
2022-11-02	3.900	3.920	3.880	3.910	3.845	10,736,434
2022-11-01	3.830	3.910	3.830	3.900	3.835	10,235,660
2022-10-31	3.730	3.870	3.730	3.840	3.776	11,458,508
2022-10-28	3.920	3.930	3.750	3.780	3.717	15,285,445
2022-10-27	4.010	4.010	3.930	3.940	3.874	11,165,072
2022-10-26	4.000	4.030	3.970	4.000	3.933	13,195,939
2022-10-25	3.930	3.990	3.900	3.970	3.904	12,312,600
2022-10-24	3.970	4.020	3.910	3.940	3.874	16,647,281
2022-10-21	3.960	4.000	3.930	3.950	3.884	10,870,600
2022-10-20	3.930	3.980	3.880	3.920	3.854	11,079,483
2022-10-19	3.970	4.010	3.930	3.940	3.874	10,672,300
2022-10-18	4.000	4.020	3.970	3.980	3.913	9,486,097
2022-10-17	3.970	4.010	3.930	4.000	3.933	11,128,663
2022-10-14	3.980	4.020	3.970	4.000	3.933	12,362,739
2022-10-13	3.940	4.020	3.910	3.970	3.904	12,952,700
2022-10-12	3.840	3.950	3.790	3.940	3.874	14,968,700
2022-10-11	3.710	3.840	3.680	3.830	3.766	14,075,400
2022-10-10	3.800	3.800	3.690	3.720	3.658	13,059,029
2022-09-30	3.700	3.760	3.700	3.720	3.658	8,703,300
2022-09-29	3.750	3.770	3.700	3.720	3.658	11,354,400
2022-09-28	3.900	3.900	3.690	3.700	3.638	14,138,677
2022-09-27	3.800	3.880	3.800	3.870	3.805	9,822,684
2022-09-26	3.850	3.890	3.800	3.810	3.746	8,480,400
2022-09-23	3.950	3.970	3.850	3.880	3.815	11,216,190
2022-09-22	3.930	3.980	3.900	3.950	3.884	8,685,169
2022-09-21	3.890	3.970	3.820	3.950	3.884	12,303,913
2022-09-20	3.850	3.900	3.840	3.890	3.825	11,718,700
2022-09-19	3.860	3.870	3.780	3.810	3.746	16,252,395
2022-09-16	4.050	4.060	3.870	3.880	3.815	22,449,354
2022-09-15	4.240	4.280	4.000	4.060	3.992	34,565,395
2022-09-14	4.290	4.330	4.210	4.220	4.149	18,500,100
2022-09-13	4.510	4.520	4.320	4.360	4.287	16,521,400
2022-09-09	4.550	4.550	4.430	4.450	4.376	15,675,600
2022-09-08	4.550	4.620	4.470	4.540	4.464	24,022,300
2022-09-07	4.370	4.540	4.350	4.520	4.444	27,732,099
2022-09-06	4.250	4.420	4.230	4.390	4.317	31,146,000
2022-09-05	4.190	4.270	4.160	4.240	4.169	17,460,500
2022-09-02	4.170	4.270	4.160	4.190	4.120	17,599,046
2022-09-01	4.240	4.280	4.170	4.180	4.110	20,647,600
2022-08-31	4.440	4.450	4.220	4.260	4.189	29,075,600
2022-08-30	4.610	4.650	4.390	4.450	4.376	25,944,200
2022-08-29	4.460	4.590	4.450	4.570	4.494	18,840,800
2022-08-26	4.570	4.680	4.530	4.560	4.484	21,781,891
2022-08-25	4.590	4.650	4.480	4.570	4.494	25,050,662
2022-08-24	4.700	4.740	4.530	4.530	4.454	37,905,300
2022-08-23	4.680	4.800	4.650	4.740	4.661	29,145,699
2022-08-22	4.780	4.870	4.680	4.730	4.651	28,908,100
2022-08-19	4.730	4.830	4.620	4.780	4.700	39,243,724
2022-08-18	4.810	4.860	4.680	4.700	4.621	38,845,581
2022-08-17	4.770	4.880	4.730	4.810	4.730	45,211,889
2022-08-16	4.720	4.880	4.680	4.760	4.680	62,417,272
2022-08-15	4.500	4.690	4.460	4.650	4.572	45,066,579
2022-08-12	4.360	4.550	4.340	4.480	4.405	37,394,292
2022-08-11	4.300	4.380	4.300	4.380	4.307	23,739,412
2022-08-10	4.290	4.320	4.220	4.310	4.238	21,813,254
2022-08-09	4.320	4.370	4.270	4.280	4.208	23,111,012
2022-08-08	4.280	4.330	4.220	4.320	4.248	17,276,840
2022-08-05	4.330	4.340	4.230	4.290	4.218	21,157,362

← NewerPage 17 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.