Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.920	3.960	3.870	3.910	3.754	31,483,606
2022-05-10	3.750	3.940	3.730	3.910	3.754	28,769,601
2022-05-09	3.680	3.820	3.670	3.790	3.639	30,100,179
2022-05-06	3.680	3.760	3.640	3.710	3.562	27,161,400
2022-05-05	3.610	3.860	3.580	3.790	3.639	38,818,155
2022-04-29	3.570	3.640	3.520	3.610	3.466	33,071,600
2022-04-28	3.670	3.680	3.510	3.530	3.389	28,897,387
2022-04-27	3.440	3.630	3.370	3.610	3.466	34,372,658
2022-04-26	3.540	3.670	3.490	3.510	3.370	23,358,390
2022-04-25	3.800	3.810	3.540	3.540	3.399	28,703,000
2022-04-22	3.750	3.880	3.730	3.870	3.716	19,371,171
2022-04-21	3.960	3.960	3.770	3.780	3.629	18,654,900
2022-04-20	3.980	4.040	3.950	3.970	3.812	13,266,235
2022-04-19	3.930	4.020	3.930	3.980	3.821	13,339,299
2022-04-18	3.870	3.930	3.780	3.920	3.764	19,743,171
2022-04-15	3.910	3.960	3.840	3.880	3.725	20,011,712
2022-04-14	3.960	3.980	3.880	3.920	3.764	14,271,200
2022-04-13	4.000	4.020	3.920	3.930	3.773	11,814,251
2022-04-12	3.920	4.050	3.830	4.040	3.879	20,994,755
2022-04-11	4.040	4.050	3.920	3.940	3.783	19,129,487
2022-04-08	4.110	4.150	4.030	4.070	3.908	17,416,800
2022-04-07	4.180	4.240	4.110	4.110	3.946	18,013,248
2022-04-06	4.170	4.240	4.140	4.210	4.042	17,906,230
2022-04-01	4.140	4.210	4.120	4.200	4.032	16,892,391
2022-03-31	4.230	4.230	4.160	4.170	4.004	15,230,600
2022-03-30	4.240	4.250	4.180	4.230	4.061	14,126,450
2022-03-29	4.300	4.300	4.180	4.180	4.013	14,758,646
2022-03-28	4.270	4.330	4.180	4.260	4.090	19,498,919
2022-03-25	4.380	4.400	4.300	4.310	4.138	15,183,890
2022-03-24	4.430	4.450	4.370	4.380	4.205	18,954,300
2022-03-23	4.530	4.550	4.440	4.490	4.311	26,122,251
2022-03-22	4.420	4.480	4.400	4.440	4.263	15,783,995
2022-03-21	4.440	4.480	4.370	4.450	4.272	22,071,641
2022-03-18	4.330	4.460	4.300	4.450	4.272	21,108,581
2022-03-17	4.400	4.430	4.350	4.360	4.186	27,193,689
2022-03-16	4.290	4.380	4.110	4.370	4.196	29,740,304
2022-03-15	4.580	4.580	4.200	4.220	4.052	38,585,291
2022-03-14	4.610	4.690	4.510	4.510	4.330	24,957,100
2022-03-11	4.660	4.680	4.520	4.650	4.464	26,346,459
2022-03-10	4.680	4.800	4.610	4.710	4.522	30,342,838
2022-03-09	4.520	4.660	4.360	4.590	4.407	35,583,961
2022-03-08	4.740	4.750	4.450	4.500	4.320	31,278,829
2022-03-07	4.810	4.890	4.710	4.750	4.560	24,646,100
2022-03-04	4.980	4.980	4.840	4.850	4.656	24,831,900
2022-03-03	4.990	5.050	4.940	4.960	4.762	22,010,900
2022-03-02	5.000	5.010	4.920	4.960	4.762	20,016,600
2022-03-01	4.990	5.040	4.960	5.020	4.820	24,797,300
2022-02-28	4.890	5.000	4.850	4.990	4.791	37,908,629
2022-02-25	4.900	4.980	4.810	4.950	4.752	35,443,700
2022-02-24	4.910	5.050	4.780	4.860	4.666	40,880,900
2022-02-23	4.890	4.970	4.850	4.920	4.724	22,452,158
2022-02-22	4.820	4.890	4.780	4.820	4.628	22,405,078
2022-02-21	4.900	4.960	4.820	4.900	4.704	23,547,564
2022-02-18	4.780	4.880	4.750	4.860	4.666	20,125,300
2022-02-17	4.780	4.830	4.740	4.810	4.618	21,189,558
2022-02-16	4.760	4.800	4.730	4.790	4.599	18,750,989
2022-02-15	4.650	4.710	4.640	4.710	4.522	15,014,964
2022-02-14	4.610	4.710	4.570	4.650	4.464	19,912,460
2022-02-11	4.770	4.780	4.670	4.690	4.503	25,760,260
2022-02-10	4.710	4.850	4.710	4.790	4.599	31,510,200

← NewerPage 19 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.