Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.470 | 4.500 | 4.400 | 4.450 | 4.450 | 61,537,502 |
| 2025-10-23 | 4.460 | 4.480 | 4.350 | 4.470 | 4.470 | 66,363,566 |
| 2025-10-22 | 4.500 | 4.550 | 4.450 | 4.460 | 4.460 | 68,588,892 |
| 2025-10-21 | 4.440 | 4.640 | 4.440 | 4.560 | 4.560 | 113,171,446 |
| 2025-10-20 | 4.750 | 4.810 | 4.460 | 4.560 | 4.560 | 172,041,103 |
| 2025-10-17 | 5.120 | 5.120 | 4.790 | 4.800 | 4.800 | 124,516,715 |
| 2025-10-16 | 5.120 | 5.370 | 4.960 | 5.170 | 5.170 | 131,860,212 |
| 2025-10-15 | 5.190 | 5.310 | 5.060 | 5.160 | 5.160 | 127,557,265 |
| 2025-10-14 | 5.510 | 5.820 | 5.150 | 5.180 | 5.180 | 224,729,032 |
| 2025-10-13 | 5.300 | 5.590 | 5.250 | 5.430 | 5.430 | 202,972,750 |
| 2025-10-10 | 5.600 | 5.940 | 5.550 | 5.800 | 5.800 | 283,641,328 |
| 2025-10-09 | 5.350 | 5.840 | 5.350 | 5.670 | 5.670 | 333,900,128 |
| 2025-09-30 | 5.590 | 5.710 | 5.300 | 5.480 | 5.480 | 410,866,844 |
| 2025-09-29 | 6.140 | 6.140 | 5.220 | 5.330 | 5.330 | 439,005,085 |
| 2025-09-26 | 5.300 | 5.580 | 5.300 | 5.580 | 5.580 | 176,551,630 |
| 2025-09-25 | 4.610 | 5.070 | 4.610 | 5.070 | 5.070 | 261,869,532 |
| 2025-09-24 | 4.480 | 4.810 | 4.480 | 4.610 | 4.610 | 122,205,403 |
| 2025-09-23 | 4.520 | 4.610 | 4.270 | 4.550 | 4.550 | 129,133,520 |
| 2025-09-22 | 4.720 | 4.780 | 4.490 | 4.590 | 4.590 | 119,543,752 |
| 2025-09-19 | 4.880 | 4.950 | 4.670 | 4.720 | 4.720 | 145,550,665 |
| 2025-09-18 | 4.910 | 5.050 | 4.690 | 4.920 | 4.920 | 297,434,128 |
| 2025-09-17 | 4.440 | 4.860 | 4.430 | 4.860 | 4.860 | 109,005,566 |
| 2025-09-16 | 4.610 | 4.740 | 4.330 | 4.420 | 4.420 | 206,798,083 |
| 2025-09-15 | 5.020 | 5.090 | 4.640 | 4.660 | 4.660 | 321,677,001 |
| 2025-09-12 | 4.870 | 4.870 | 4.810 | 4.870 | 4.870 | 79,947,681 |
| 2025-09-11 | 4.430 | 4.430 | 4.350 | 4.430 | 4.430 | 95,788,453 |
| 2025-09-10 | 4.070 | 4.090 | 4.000 | 4.030 | 4.030 | 26,293,422 |
| 2025-09-09 | 4.070 | 4.130 | 4.040 | 4.060 | 4.060 | 38,456,400 |
| 2025-09-08 | 4.070 | 4.150 | 4.040 | 4.070 | 4.070 | 50,025,466 |
| 2025-09-05 | 3.890 | 4.080 | 3.860 | 4.070 | 4.070 | 61,585,275 |
| 2025-09-04 | 3.810 | 3.910 | 3.810 | 3.870 | 3.870 | 35,478,566 |
| 2025-09-03 | 3.860 | 3.870 | 3.770 | 3.820 | 3.820 | 32,523,182 |
| 2025-09-02 | 3.870 | 3.890 | 3.820 | 3.860 | 3.860 | 34,909,967 |
| 2025-09-01 | 3.880 | 3.920 | 3.830 | 3.870 | 3.870 | 34,948,179 |
| 2025-08-29 | 3.950 | 3.970 | 3.850 | 3.870 | 3.870 | 42,599,517 |
| 2025-08-28 | 3.940 | 3.980 | 3.850 | 3.970 | 3.970 | 41,850,494 |
| 2025-08-27 | 3.980 | 4.120 | 3.940 | 3.950 | 3.950 | 49,762,300 |
| 2025-08-26 | 3.900 | 4.010 | 3.870 | 3.980 | 3.980 | 55,333,874 |
| 2025-08-25 | 3.890 | 3.930 | 3.870 | 3.900 | 3.900 | 32,681,202 |
| 2025-08-22 | 3.880 | 3.900 | 3.830 | 3.890 | 3.890 | 26,071,408 |
| 2025-08-21 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 28,920,300 |
| 2025-08-20 | 3.810 | 3.860 | 3.790 | 3.860 | 3.860 | 23,503,600 |
| 2025-08-19 | 3.840 | 3.850 | 3.800 | 3.830 | 3.830 | 25,370,636 |
| 2025-08-18 | 3.860 | 3.900 | 3.810 | 3.820 | 3.820 | 32,086,167 |
| 2025-08-15 | 3.800 | 3.870 | 3.780 | 3.850 | 3.850 | 20,561,986 |
| 2025-08-14 | 3.910 | 3.930 | 3.800 | 3.800 | 3.800 | 29,552,800 |
| 2025-08-13 | 3.870 | 3.920 | 3.850 | 3.910 | 3.910 | 25,629,200 |
| 2025-08-12 | 3.910 | 3.910 | 3.870 | 3.880 | 3.880 | 15,521,298 |
| 2025-08-11 | 3.890 | 3.910 | 3.850 | 3.900 | 3.900 | 27,427,900 |
| 2025-08-08 | 3.820 | 3.960 | 3.800 | 3.900 | 3.900 | 43,846,320 |
| 2025-08-07 | 3.810 | 3.880 | 3.760 | 3.830 | 3.830 | 27,733,584 |
| 2025-08-06 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 18,850,100 |
| 2025-08-05 | 3.750 | 3.780 | 3.750 | 3.780 | 3.780 | 15,995,300 |
| 2025-08-04 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 14,749,726 |
| 2025-08-01 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 20,405,697 |
| 2025-07-31 | 3.800 | 3.800 | 3.690 | 3.710 | 3.710 | 28,239,900 |
| 2025-07-30 | 3.780 | 3.840 | 3.770 | 3.800 | 3.800 | 28,599,800 |
| 2025-07-29 | 3.830 | 3.830 | 3.720 | 3.780 | 3.780 | 26,896,200 |
| 2025-07-28 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 25,078,100 |
| 2025-07-25 | 3.850 | 3.950 | 3.830 | 3.830 | 3.830 | 55,050,448 |
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.