Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.360 | 3.400 | 3.300 | 3.300 | 3.300 | 20,750,000 |
| 2025-01-22 | 3.310 | 3.360 | 3.290 | 3.350 | 3.350 | 20,856,838 |
| 2025-01-21 | 3.280 | 3.320 | 3.220 | 3.310 | 3.310 | 23,108,823 |
| 2025-01-20 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 14,490,261 |
| 2025-01-17 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 14,092,987 |
| 2025-01-16 | 3.190 | 3.330 | 3.190 | 3.250 | 3.250 | 28,549,800 |
| 2025-01-15 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 16,837,700 |
| 2025-01-14 | 3.120 | 3.210 | 3.100 | 3.210 | 3.210 | 18,982,000 |
| 2025-01-13 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 14,210,800 |
| 2025-01-10 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 16,529,000 |
| 2025-01-09 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 16,935,000 |
| 2025-01-08 | 3.220 | 3.260 | 3.150 | 3.210 | 3.210 | 23,393,200 |
| 2025-01-07 | 3.250 | 3.250 | 3.180 | 3.220 | 3.220 | 20,708,127 |
| 2025-01-06 | 3.190 | 3.270 | 3.170 | 3.250 | 3.250 | 24,432,508 |
| 2025-01-03 | 3.230 | 3.300 | 3.180 | 3.190 | 3.190 | 28,948,968 |
| 2025-01-02 | 3.320 | 3.340 | 3.210 | 3.230 | 3.230 | 34,839,000 |
| 2024-12-31 | 3.420 | 3.440 | 3.310 | 3.320 | 3.320 | 33,442,800 |
| 2024-12-30 | 3.470 | 3.510 | 3.390 | 3.430 | 3.430 | 36,025,234 |
| 2024-12-27 | 3.500 | 3.610 | 3.470 | 3.480 | 3.480 | 60,368,598 |
| 2024-12-26 | 3.410 | 3.490 | 3.370 | 3.420 | 3.420 | 41,481,300 |
| 2024-12-25 | 3.410 | 3.430 | 3.330 | 3.420 | 3.420 | 36,619,500 |
| 2024-12-24 | 3.280 | 3.460 | 3.280 | 3.420 | 3.420 | 58,309,300 |
| 2024-12-23 | 3.270 | 3.350 | 3.250 | 3.290 | 3.290 | 37,480,350 |
| 2024-12-20 | 3.310 | 3.330 | 3.260 | 3.270 | 3.270 | 22,326,800 |
| 2024-12-19 | 3.340 | 3.350 | 3.260 | 3.310 | 3.310 | 29,630,711 |
| 2024-12-18 | 3.360 | 3.430 | 3.340 | 3.350 | 3.350 | 31,183,203 |
| 2024-12-17 | 3.390 | 3.410 | 3.330 | 3.360 | 3.360 | 24,888,600 |
| 2024-12-16 | 3.360 | 3.430 | 3.360 | 3.400 | 3.400 | 24,165,100 |
| 2024-12-13 | 3.450 | 3.460 | 3.360 | 3.360 | 3.360 | 29,980,248 |
| 2024-12-12 | 3.450 | 3.470 | 3.400 | 3.470 | 3.470 | 26,761,900 |
| 2024-12-11 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 38,544,348 |
| 2024-12-10 | 3.470 | 3.500 | 3.350 | 3.370 | 3.370 | 38,805,600 |
| 2024-12-09 | 3.440 | 3.460 | 3.370 | 3.400 | 3.400 | 36,672,696 |
| 2024-12-06 | 3.310 | 3.470 | 3.310 | 3.440 | 3.440 | 60,728,219 |
| 2024-12-05 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 18,429,500 |
| 2024-12-04 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 24,670,400 |
| 2024-12-03 | 3.350 | 3.380 | 3.320 | 3.380 | 3.380 | 26,198,700 |
| 2024-12-02 | 3.290 | 3.370 | 3.280 | 3.350 | 3.350 | 24,037,700 |
| 2024-11-29 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 20,724,379 |
| 2024-11-28 | 3.220 | 3.290 | 3.220 | 3.260 | 3.260 | 23,562,600 |
| 2024-11-27 | 3.220 | 3.240 | 3.140 | 3.230 | 3.230 | 25,884,800 |
| 2024-11-26 | 3.240 | 3.260 | 3.200 | 3.210 | 3.210 | 15,956,543 |
| 2024-11-25 | 3.230 | 3.290 | 3.190 | 3.240 | 3.240 | 26,824,820 |
| 2024-11-22 | 3.280 | 3.400 | 3.230 | 3.230 | 3.230 | 51,021,991 |
| 2024-11-21 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 19,192,200 |
| 2024-11-20 | 3.270 | 3.310 | 3.220 | 3.300 | 3.300 | 27,313,700 |
| 2024-11-19 | 3.250 | 3.290 | 3.200 | 3.260 | 3.260 | 26,185,100 |
| 2024-11-18 | 3.200 | 3.320 | 3.190 | 3.250 | 3.250 | 33,689,600 |
| 2024-11-15 | 3.240 | 3.290 | 3.190 | 3.190 | 3.190 | 24,199,400 |
| 2024-11-14 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 25,424,805 |
| 2024-11-13 | 3.360 | 3.370 | 3.270 | 3.330 | 3.330 | 36,688,664 |
| 2024-11-12 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 30,834,708 |
| 2024-11-11 | 3.400 | 3.440 | 3.350 | 3.400 | 3.400 | 27,827,609 |
| 2024-11-08 | 3.460 | 3.490 | 3.380 | 3.400 | 3.400 | 44,003,966 |
| 2024-11-07 | 3.350 | 3.460 | 3.330 | 3.440 | 3.440 | 40,662,502 |
| 2024-11-06 | 3.360 | 3.380 | 3.300 | 3.360 | 3.360 | 33,587,722 |
| 2024-11-05 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 34,983,200 |
| 2024-11-04 | 3.270 | 3.300 | 3.250 | 3.290 | 3.290 | 24,165,909 |
| 2024-11-01 | 3.320 | 3.350 | 3.220 | 3.280 | 3.280 | 44,036,815 |
| 2024-10-31 | 3.300 | 3.440 | 3.300 | 3.350 | 3.350 | 70,420,848 |
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.