Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.810 | 3.850 | 3.680 | 3.700 | 3.700 | 60,297,780 |
| 2025-04-25 | 3.600 | 3.810 | 3.570 | 3.780 | 3.780 | 99,107,700 |
| 2025-04-24 | 3.530 | 3.640 | 3.530 | 3.610 | 3.610 | 49,556,300 |
| 2025-04-23 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 26,050,402 |
| 2025-04-22 | 3.600 | 3.640 | 3.530 | 3.530 | 3.530 | 33,664,902 |
| 2025-04-21 | 3.520 | 3.620 | 3.520 | 3.600 | 3.600 | 33,233,100 |
| 2025-04-18 | 3.560 | 3.560 | 3.490 | 3.530 | 3.530 | 31,444,800 |
| 2025-04-17 | 3.600 | 3.630 | 3.540 | 3.560 | 3.560 | 33,145,400 |
| 2025-04-16 | 3.680 | 3.730 | 3.570 | 3.610 | 3.610 | 46,600,102 |
| 2025-04-15 | 3.690 | 3.700 | 3.610 | 3.680 | 3.680 | 45,389,000 |
| 2025-04-14 | 3.510 | 3.730 | 3.510 | 3.670 | 3.670 | 72,043,100 |
| 2025-04-11 | 3.550 | 3.590 | 3.480 | 3.500 | 3.500 | 54,374,894 |
| 2025-04-10 | 3.650 | 3.700 | 3.590 | 3.620 | 3.620 | 74,630,300 |
| 2025-04-09 | 3.550 | 3.660 | 3.340 | 3.610 | 3.610 | 84,080,599 |
| 2025-04-08 | 3.550 | 3.680 | 3.530 | 3.630 | 3.630 | 91,160,759 |
| 2025-04-07 | 3.570 | 3.790 | 3.370 | 3.500 | 3.500 | 123,233,291 |
| 2025-04-03 | 3.580 | 3.770 | 3.560 | 3.730 | 3.730 | 79,814,867 |
| 2025-04-02 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 40,068,759 |
| 2025-04-01 | 3.570 | 3.780 | 3.570 | 3.650 | 3.650 | 63,827,700 |
| 2025-03-31 | 3.530 | 3.650 | 3.530 | 3.550 | 3.550 | 57,834,800 |
| 2025-03-28 | 3.640 | 3.670 | 3.550 | 3.560 | 3.560 | 61,826,390 |
| 2025-03-27 | 3.820 | 3.840 | 3.660 | 3.670 | 3.670 | 94,483,719 |
| 2025-03-26 | 3.950 | 3.970 | 3.820 | 3.840 | 3.840 | 100,631,736 |
| 2025-03-25 | 4.000 | 4.090 | 3.850 | 3.940 | 3.940 | 121,395,200 |
| 2025-03-24 | 3.830 | 4.160 | 3.780 | 4.070 | 4.070 | 170,411,169 |
| 2025-03-21 | 3.900 | 3.950 | 3.810 | 3.830 | 3.830 | 115,984,229 |
| 2025-03-20 | 3.850 | 4.180 | 3.750 | 4.020 | 4.020 | 230,653,379 |
| 2025-03-19 | 3.490 | 3.850 | 3.470 | 3.850 | 3.850 | 147,590,286 |
| 2025-03-18 | 3.500 | 3.510 | 3.450 | 3.500 | 3.500 | 20,430,300 |
| 2025-03-17 | 3.490 | 3.530 | 3.470 | 3.490 | 3.490 | 19,829,081 |
| 2025-03-14 | 3.490 | 3.530 | 3.450 | 3.480 | 3.480 | 28,823,481 |
| 2025-03-13 | 3.420 | 3.480 | 3.410 | 3.480 | 3.480 | 32,845,720 |
| 2025-03-12 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 29,239,720 |
| 2025-03-11 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 13,931,729 |
| 2025-03-10 | 3.390 | 3.410 | 3.330 | 3.340 | 3.340 | 20,641,000 |
| 2025-03-07 | 3.360 | 3.390 | 3.340 | 3.390 | 3.390 | 22,842,929 |
| 2025-03-06 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 23,816,200 |
| 2025-03-05 | 3.330 | 3.330 | 3.280 | 3.320 | 3.320 | 15,860,802 |
| 2025-03-04 | 3.290 | 3.330 | 3.280 | 3.320 | 3.320 | 15,220,792 |
| 2025-03-03 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 20,584,000 |
| 2025-02-28 | 3.340 | 3.370 | 3.310 | 3.320 | 3.320 | 17,880,699 |
| 2025-02-27 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 17,057,400 |
| 2025-02-26 | 3.280 | 3.350 | 3.280 | 3.350 | 3.350 | 24,101,919 |
| 2025-02-25 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 24,420,477 |
| 2025-02-24 | 3.300 | 3.360 | 3.290 | 3.320 | 3.320 | 22,421,800 |
| 2025-02-21 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 22,088,800 |
| 2025-02-20 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 23,643,816 |
| 2025-02-19 | 3.330 | 3.340 | 3.290 | 3.330 | 3.330 | 16,605,219 |
| 2025-02-18 | 3.360 | 3.370 | 3.300 | 3.330 | 3.330 | 18,564,000 |
| 2025-02-17 | 3.300 | 3.370 | 3.280 | 3.350 | 3.350 | 26,397,519 |
| 2025-02-14 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 15,393,200 |
| 2025-02-13 | 3.310 | 3.330 | 3.290 | 3.310 | 3.310 | 14,833,400 |
| 2025-02-12 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 15,372,100 |
| 2025-02-11 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 14,903,900 |
| 2025-02-10 | 3.360 | 3.390 | 3.320 | 3.340 | 3.340 | 19,384,000 |
| 2025-02-07 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 20,270,500 |
| 2025-02-06 | 3.310 | 3.360 | 3.290 | 3.350 | 3.350 | 15,074,600 |
| 2025-02-05 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 15,058,600 |
| 2025-01-27 | 3.330 | 3.390 | 3.330 | 3.350 | 3.350 | 13,685,700 |
| 2025-01-24 | 3.310 | 3.340 | 3.290 | 3.330 | 3.330 | 16,472,800 |
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.