Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.760 | 4.770 | 4.670 | 4.730 | 4.541 | 24,729,878 |
| 2022-02-08 | 4.700 | 4.740 | 4.630 | 4.740 | 4.551 | 32,328,492 |
| 2022-02-07 | 4.580 | 4.750 | 4.520 | 4.710 | 4.522 | 53,819,491 |
| 2022-01-28 | 4.300 | 4.380 | 4.190 | 4.340 | 4.167 | 21,612,600 |
| 2022-01-27 | 4.360 | 4.430 | 4.290 | 4.290 | 4.119 | 22,097,609 |
| 2022-01-26 | 4.350 | 4.510 | 4.270 | 4.350 | 4.176 | 30,017,309 |
| 2022-01-25 | 4.590 | 4.630 | 4.310 | 4.320 | 4.148 | 27,869,189 |
| 2022-01-24 | 4.660 | 4.670 | 4.580 | 4.620 | 4.436 | 14,774,464 |
| 2022-01-21 | 4.740 | 4.780 | 4.660 | 4.690 | 4.503 | 22,594,493 |
| 2022-01-20 | 4.640 | 4.820 | 4.610 | 4.760 | 4.570 | 36,668,670 |
| 2022-01-19 | 4.720 | 4.730 | 4.580 | 4.640 | 4.455 | 18,530,000 |
| 2022-01-18 | 4.690 | 4.770 | 4.650 | 4.730 | 4.541 | 24,684,000 |
| 2022-01-17 | 4.580 | 4.690 | 4.520 | 4.640 | 4.455 | 23,801,744 |
| 2022-01-14 | 4.720 | 4.740 | 4.600 | 4.600 | 4.416 | 25,740,689 |
| 2022-01-13 | 4.760 | 4.790 | 4.700 | 4.740 | 4.551 | 16,490,740 |
| 2022-01-12 | 4.800 | 4.820 | 4.720 | 4.760 | 4.570 | 19,763,388 |
| 2022-01-11 | 4.750 | 4.820 | 4.740 | 4.780 | 4.589 | 26,418,731 |
| 2022-01-10 | 4.720 | 4.750 | 4.600 | 4.720 | 4.532 | 27,516,604 |
| 2022-01-07 | 4.900 | 4.910 | 4.700 | 4.720 | 4.532 | 49,484,551 |
| 2022-01-06 | 4.920 | 4.970 | 4.880 | 4.890 | 4.695 | 26,927,515 |
| 2022-01-05 | 5.110 | 5.130 | 4.860 | 4.920 | 4.724 | 55,073,757 |
| 2022-01-04 | 5.170 | 5.200 | 5.110 | 5.140 | 4.935 | 36,303,400 |
| 2021-12-31 | 5.190 | 5.250 | 5.160 | 5.160 | 4.954 | 37,708,900 |
| 2021-12-30 | 5.200 | 5.230 | 5.150 | 5.170 | 4.964 | 28,583,990 |
| 2021-12-29 | 5.260 | 5.260 | 5.150 | 5.210 | 5.002 | 31,970,041 |
| 2021-12-28 | 5.380 | 5.390 | 5.180 | 5.260 | 5.050 | 48,184,200 |
| 2021-12-27 | 5.320 | 5.580 | 5.270 | 5.370 | 5.156 | 51,511,050 |
| 2021-12-24 | 5.390 | 5.670 | 5.340 | 5.350 | 5.136 | 71,756,826 |
| 2021-12-23 | 5.210 | 5.520 | 5.170 | 5.430 | 5.213 | 73,824,930 |
| 2021-12-22 | 5.290 | 5.320 | 5.220 | 5.240 | 5.031 | 27,419,880 |
| 2021-12-21 | 5.300 | 5.320 | 5.190 | 5.290 | 5.079 | 35,777,722 |
| 2021-12-20 | 5.410 | 5.430 | 5.270 | 5.270 | 5.060 | 74,151,714 |
| 2021-12-17 | 5.590 | 5.750 | 5.550 | 5.640 | 5.415 | 67,616,351 |
| 2021-12-16 | 5.500 | 5.660 | 5.490 | 5.590 | 5.367 | 55,028,879 |
| 2021-12-15 | 5.390 | 5.610 | 5.360 | 5.490 | 5.271 | 56,311,913 |
| 2021-12-14 | 5.470 | 5.600 | 5.390 | 5.410 | 5.194 | 47,169,127 |
| 2021-12-13 | 5.700 | 5.900 | 5.520 | 5.560 | 5.338 | 79,166,799 |
| 2021-12-10 | 5.420 | 5.520 | 5.350 | 5.480 | 5.261 | 39,535,643 |
| 2021-12-09 | 5.400 | 5.480 | 5.330 | 5.460 | 5.242 | 39,909,175 |
| 2021-12-08 | 5.430 | 5.580 | 5.430 | 5.440 | 5.223 | 43,064,481 |
| 2021-12-07 | 5.340 | 5.470 | 5.180 | 5.430 | 5.213 | 55,971,381 |
| 2021-12-06 | 5.400 | 5.450 | 5.300 | 5.320 | 5.108 | 51,507,292 |
| 2021-12-03 | 5.190 | 5.360 | 5.150 | 5.320 | 5.108 | 44,803,129 |
| 2021-12-02 | 5.300 | 5.300 | 5.160 | 5.170 | 4.964 | 23,853,019 |
| 2021-12-01 | 5.180 | 5.300 | 5.140 | 5.290 | 5.079 | 28,596,703 |
| 2021-11-30 | 5.200 | 5.310 | 5.150 | 5.190 | 4.983 | 26,137,636 |
| 2021-11-29 | 5.000 | 5.250 | 5.000 | 5.210 | 5.002 | 25,203,681 |
| 2021-11-26 | 5.240 | 5.240 | 5.160 | 5.180 | 4.973 | 20,456,106 |
| 2021-11-25 | 5.340 | 5.440 | 5.250 | 5.270 | 5.060 | 30,787,340 |
| 2021-11-24 | 5.230 | 5.340 | 5.130 | 5.290 | 5.079 | 37,499,652 |
| 2021-11-23 | 5.300 | 5.330 | 5.190 | 5.200 | 4.992 | 27,950,549 |
| 2021-11-22 | 5.260 | 5.300 | 5.210 | 5.280 | 5.069 | 26,161,456 |
| 2021-11-19 | 5.280 | 5.290 | 5.160 | 5.240 | 5.031 | 24,463,478 |
| 2021-11-18 | 5.230 | 5.350 | 5.170 | 5.260 | 5.050 | 31,255,329 |
| 2021-11-17 | 5.090 | 5.250 | 5.080 | 5.230 | 5.021 | 32,910,713 |
| 2021-11-16 | 5.270 | 5.300 | 5.090 | 5.100 | 4.896 | 41,805,694 |
| 2021-11-15 | 5.420 | 5.430 | 5.180 | 5.260 | 5.050 | 40,352,714 |
| 2021-11-12 | 5.350 | 5.440 | 5.320 | 5.380 | 5.165 | 34,121,932 |
| 2021-11-11 | 5.500 | 5.520 | 5.310 | 5.380 | 5.165 | 46,464,434 |
| 2021-11-10 | 5.500 | 5.510 | 5.340 | 5.510 | 5.290 | 46,300,358 |
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.