Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.850 | 3.950 | 3.830 | 3.830 | 3.830 | 55,050,448 |
| 2025-07-24 | 3.800 | 3.820 | 3.770 | 3.810 | 3.810 | 24,866,787 |
| 2025-07-23 | 3.870 | 3.880 | 3.790 | 3.800 | 3.800 | 29,196,271 |
| 2025-07-22 | 3.840 | 3.870 | 3.800 | 3.870 | 3.870 | 29,580,007 |
| 2025-07-21 | 3.800 | 3.860 | 3.800 | 3.830 | 3.830 | 36,589,200 |
| 2025-07-18 | 3.840 | 3.860 | 3.740 | 3.770 | 3.770 | 35,154,305 |
| 2025-07-17 | 3.710 | 3.930 | 3.680 | 3.770 | 3.770 | 62,599,072 |
| 2025-07-16 | 3.710 | 3.760 | 3.690 | 3.720 | 3.720 | 24,771,100 |
| 2025-07-15 | 3.800 | 3.820 | 3.670 | 3.700 | 3.700 | 41,527,900 |
| 2025-07-14 | 3.730 | 3.850 | 3.730 | 3.790 | 3.790 | 56,809,914 |
| 2025-07-11 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 35,368,200 |
| 2025-07-10 | 3.740 | 3.780 | 3.720 | 3.740 | 3.740 | 31,151,065 |
| 2025-07-09 | 3.780 | 3.810 | 3.730 | 3.750 | 3.750 | 36,471,082 |
| 2025-07-08 | 3.760 | 3.790 | 3.700 | 3.790 | 3.790 | 69,965,188 |
| 2025-07-07 | 3.630 | 3.760 | 3.610 | 3.730 | 3.730 | 70,975,543 |
| 2025-07-04 | 3.600 | 3.670 | 3.600 | 3.600 | 3.600 | 35,442,691 |
| 2025-07-03 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 21,649,700 |
| 2025-07-02 | 3.590 | 3.630 | 3.570 | 3.620 | 3.620 | 29,027,349 |
| 2025-07-01 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 27,395,000 |
| 2025-06-30 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 29,463,100 |
| 2025-06-27 | 3.490 | 3.560 | 3.490 | 3.500 | 3.500 | 19,279,600 |
| 2025-06-26 | 3.510 | 3.520 | 3.480 | 3.490 | 3.490 | 19,371,200 |
| 2025-06-25 | 3.490 | 3.520 | 3.470 | 3.520 | 3.520 | 20,622,179 |
| 2025-06-24 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 18,789,400 |
| 2025-06-23 | 3.430 | 3.460 | 3.420 | 3.440 | 3.440 | 18,569,900 |
| 2025-06-20 | 3.490 | 3.490 | 3.440 | 3.440 | 3.440 | 18,652,600 |
| 2025-06-19 | 3.580 | 3.600 | 3.470 | 3.480 | 3.480 | 32,354,268 |
| 2025-06-18 | 3.620 | 3.640 | 3.570 | 3.590 | 3.590 | 15,282,400 |
| 2025-06-17 | 3.620 | 3.630 | 3.560 | 3.630 | 3.630 | 24,122,018 |
| 2025-06-16 | 3.590 | 3.670 | 3.580 | 3.620 | 3.620 | 29,706,818 |
| 2025-06-13 | 3.610 | 3.660 | 3.580 | 3.600 | 3.600 | 38,626,287 |
| 2025-06-12 | 3.570 | 3.660 | 3.550 | 3.610 | 3.610 | 42,047,158 |
| 2025-06-11 | 3.550 | 3.600 | 3.530 | 3.560 | 3.560 | 23,311,300 |
| 2025-06-10 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 35,153,868 |
| 2025-06-09 | 3.510 | 3.520 | 3.500 | 3.510 | 3.510 | 15,458,806 |
| 2025-06-06 | 3.490 | 3.520 | 3.480 | 3.500 | 3.500 | 14,321,696 |
| 2025-06-05 | 3.510 | 3.540 | 3.490 | 3.500 | 3.500 | 18,463,800 |
| 2025-06-04 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 18,417,118 |
| 2025-06-03 | 3.510 | 3.520 | 3.470 | 3.520 | 3.520 | 20,534,700 |
| 2025-05-30 | 3.560 | 3.590 | 3.520 | 3.520 | 3.520 | 20,279,700 |
| 2025-05-29 | 3.510 | 3.560 | 3.490 | 3.540 | 3.540 | 22,609,000 |
| 2025-05-28 | 3.620 | 3.620 | 3.570 | 3.590 | 3.590 | 22,077,000 |
| 2025-05-27 | 3.590 | 3.630 | 3.570 | 3.610 | 3.610 | 18,434,297 |
| 2025-05-26 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 18,821,700 |
| 2025-05-23 | 3.640 | 3.650 | 3.580 | 3.580 | 3.580 | 27,492,000 |
| 2025-05-22 | 3.730 | 3.740 | 3.620 | 3.630 | 3.630 | 41,876,700 |
| 2025-05-21 | 3.770 | 3.810 | 3.720 | 3.730 | 3.730 | 35,575,400 |
| 2025-05-20 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 38,499,700 |
| 2025-05-19 | 3.740 | 3.740 | 3.700 | 3.730 | 3.730 | 23,357,500 |
| 2025-05-16 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 25,241,200 |
| 2025-05-15 | 3.770 | 3.790 | 3.720 | 3.720 | 3.720 | 32,784,800 |
| 2025-05-14 | 3.810 | 3.810 | 3.740 | 3.790 | 3.790 | 35,483,500 |
| 2025-05-13 | 3.850 | 3.860 | 3.750 | 3.810 | 3.810 | 50,929,200 |
| 2025-05-12 | 3.840 | 3.920 | 3.810 | 3.840 | 3.840 | 62,983,200 |
| 2025-05-09 | 3.750 | 3.920 | 3.730 | 3.850 | 3.850 | 98,133,300 |
| 2025-05-08 | 3.720 | 3.780 | 3.690 | 3.740 | 3.740 | 33,331,525 |
| 2025-05-07 | 3.780 | 3.830 | 3.700 | 3.730 | 3.730 | 46,448,200 |
| 2025-05-06 | 3.640 | 3.770 | 3.620 | 3.760 | 3.760 | 55,133,071 |
| 2025-04-30 | 3.680 | 3.690 | 3.610 | 3.620 | 3.620 | 39,655,568 |
| 2025-04-29 | 3.750 | 3.810 | 3.620 | 3.690 | 3.690 | 61,138,600 |
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.