Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.210	4.390	4.180	4.320	4.248	32,315,778
2022-08-03	4.260	4.390	4.150	4.180	4.110	38,166,409
2022-08-02	4.510	4.520	4.250	4.270	4.199	56,767,285
2022-08-01	4.610	4.630	4.480	4.570	4.494	79,791,810
2022-07-29	4.430	4.840	4.390	4.720	4.641	128,285,972
2022-07-28	4.380	4.500	4.370	4.400	4.326	19,114,100
2022-07-27	4.410	4.410	4.310	4.360	4.287	14,516,532
2022-07-26	4.370	4.390	4.290	4.370	4.297	17,850,086
2022-07-25	4.560	4.560	4.350	4.370	4.297	23,717,886
2022-07-22	4.510	4.630	4.470	4.540	4.464	23,275,979
2022-07-21	4.590	4.600	4.520	4.520	4.444	21,876,226
2022-07-20	4.590	4.640	4.540	4.630	4.553	23,663,972
2022-07-19	4.650	4.680	4.540	4.580	4.503	30,329,590
2022-07-18	4.440	4.680	4.440	4.650	4.572	43,176,807
2022-07-15	4.460	4.500	4.410	4.410	4.336	24,845,141
2022-07-14	4.540	4.540	4.440	4.490	4.415	32,724,878
2022-07-13	4.410	4.560	4.380	4.560	4.484	38,858,479
2022-07-12	4.410	4.540	4.360	4.410	4.336	35,522,089
2022-07-11	4.380	4.470	4.350	4.410	4.336	30,875,642
2022-07-08	4.490	4.490	4.350	4.370	4.297	40,623,953
2022-07-07	4.300	4.520	4.250	4.500	4.425	51,998,973
2022-07-06	4.310	4.390	4.220	4.280	4.208	26,963,200
2022-07-05	4.250	4.360	4.220	4.350	4.277	41,925,441
2022-07-04	4.140	4.320	4.100	4.250	4.179	33,765,289
2022-07-01	4.100	4.210	4.100	4.130	4.061	14,919,863
2022-06-30	4.110	4.170	4.080	4.100	4.031	12,701,806
2022-06-29	4.230	4.260	4.090	4.100	4.031	21,921,960
2022-06-28	4.160	4.240	4.150	4.230	4.159	19,479,500
2022-06-27	4.220	4.230	4.140	4.160	4.090	14,967,980
2022-06-24	4.160	4.230	4.140	4.180	4.110	17,310,900
2022-06-23	4.100	4.160	4.060	4.140	4.071	13,668,690
2022-06-22	4.190	4.190	4.090	4.100	4.031	13,261,800
2022-06-21	4.270	4.290	4.150	4.190	4.120	22,400,436
2022-06-20	4.090	4.280	4.050	4.240	4.169	39,571,247
2022-06-17	4.060	4.110	4.020	4.080	4.012	12,237,200
2022-06-16	4.100	4.140	4.060	4.070	4.002	11,149,266
2022-06-15	4.140	4.160	4.080	4.100	4.031	16,852,300
2022-06-14	4.090	4.140	3.980	4.140	4.071	16,365,500
2022-06-13	4.140	4.180	4.080	4.130	4.061	22,334,790
2022-06-10	4.070	4.210	4.030	4.180	4.110	22,424,539
2022-06-09	4.140	4.170	4.080	4.110	4.041	14,592,480
2022-06-08	4.110	4.170	4.080	4.130	4.061	15,981,580
2022-06-07	4.190	4.220	4.110	4.120	4.051	17,009,492
2022-06-06	4.240	4.270	4.180	4.240	4.071	22,218,492
2022-06-02	4.240	4.250	4.170	4.240	4.071	13,611,190
2022-06-01	4.150	4.220	4.140	4.210	4.042	16,978,160
2022-05-31	4.150	4.280	4.140	4.160	3.994	17,505,140
2022-05-30	4.060	4.120	4.040	4.110	3.946	11,560,432
2022-05-27	4.110	4.110	4.040	4.060	3.898	11,917,880
2022-05-26	4.130	4.140	4.050	4.080	3.917	13,090,100
2022-05-25	3.920	4.100	3.920	4.090	3.927	19,223,142
2022-05-24	4.080	4.090	3.950	3.960	3.802	18,793,600
2022-05-23	4.060	4.070	4.020	4.070	3.908	12,360,172
2022-05-20	4.050	4.100	4.020	4.070	3.908	14,518,400
2022-05-19	3.930	4.050	3.920	4.050	3.888	19,721,411
2022-05-18	3.970	4.010	3.950	3.970	3.812	12,746,500
2022-05-17	3.970	4.000	3.920	3.970	3.812	14,454,450
2022-05-16	4.000	4.020	3.960	3.990	3.831	17,317,854
2022-05-13	3.990	4.020	3.960	4.000	3.840	19,785,955
2022-05-12	3.850	4.030	3.850	3.970	3.812	27,748,100

← NewerPage 18 of 21 · 1,219 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.