Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 26,023,726 |
| 2024-10-29 | 3.310 | 3.320 | 3.180 | 3.200 | 3.200 | 36,443,300 |
| 2024-10-28 | 3.210 | 3.300 | 3.200 | 3.300 | 3.300 | 37,288,567 |
| 2024-10-25 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 26,050,300 |
| 2024-10-24 | 3.170 | 3.180 | 3.110 | 3.140 | 3.140 | 20,017,400 |
| 2024-10-23 | 3.120 | 3.220 | 3.100 | 3.190 | 3.190 | 42,612,905 |
| 2024-10-22 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 28,818,337 |
| 2024-10-21 | 3.120 | 3.140 | 3.060 | 3.070 | 3.070 | 27,154,737 |
| 2024-10-18 | 3.030 | 3.160 | 3.000 | 3.110 | 3.110 | 34,444,905 |
| 2024-10-17 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 22,702,300 |
| 2024-10-16 | 3.040 | 3.140 | 3.040 | 3.110 | 3.110 | 23,162,350 |
| 2024-10-15 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 25,551,842 |
| 2024-10-14 | 3.150 | 3.180 | 3.100 | 3.150 | 3.150 | 24,585,477 |
| 2024-10-11 | 3.250 | 3.270 | 3.110 | 3.150 | 3.150 | 30,957,935 |
| 2024-10-10 | 3.280 | 3.330 | 3.230 | 3.250 | 3.250 | 30,550,601 |
| 2024-10-09 | 3.380 | 3.380 | 3.210 | 3.220 | 3.220 | 52,777,190 |
| 2024-10-08 | 3.630 | 3.640 | 3.300 | 3.430 | 3.430 | 68,604,462 |
| 2024-09-30 | 3.150 | 3.330 | 3.110 | 3.310 | 3.310 | 58,850,101 |
| 2024-09-27 | 2.940 | 3.030 | 2.940 | 3.030 | 3.030 | 20,839,832 |
| 2024-09-26 | 2.830 | 2.930 | 2.820 | 2.920 | 2.920 | 22,827,332 |
| 2024-09-25 | 2.820 | 2.900 | 2.820 | 2.830 | 2.830 | 18,783,200 |
| 2024-09-24 | 2.710 | 2.810 | 2.700 | 2.800 | 2.800 | 20,711,400 |
| 2024-09-23 | 2.710 | 2.730 | 2.690 | 2.700 | 2.700 | 7,936,300 |
| 2024-09-20 | 2.750 | 2.760 | 2.690 | 2.720 | 2.720 | 10,101,938 |
| 2024-09-19 | 2.710 | 2.780 | 2.690 | 2.750 | 2.750 | 13,825,165 |
| 2024-09-18 | 2.690 | 2.720 | 2.640 | 2.700 | 2.700 | 7,412,897 |
| 2024-09-13 | 2.720 | 2.730 | 2.690 | 2.690 | 2.690 | 6,540,800 |
| 2024-09-12 | 2.700 | 2.750 | 2.700 | 2.710 | 2.710 | 7,275,538 |
| 2024-09-11 | 2.700 | 2.720 | 2.680 | 2.700 | 2.700 | 7,887,472 |
| 2024-09-10 | 2.720 | 2.740 | 2.660 | 2.710 | 2.710 | 10,725,273 |
| 2024-09-09 | 2.750 | 2.750 | 2.700 | 2.710 | 2.710 | 9,184,600 |
| 2024-09-06 | 2.780 | 2.800 | 2.750 | 2.750 | 2.750 | 9,504,400 |
| 2024-09-05 | 2.780 | 2.810 | 2.780 | 2.790 | 2.790 | 6,280,200 |
| 2024-09-04 | 2.800 | 2.820 | 2.770 | 2.780 | 2.780 | 11,560,146 |
| 2024-09-03 | 2.850 | 2.870 | 2.800 | 2.810 | 2.810 | 14,817,407 |
| 2024-09-02 | 2.880 | 2.920 | 2.860 | 2.860 | 2.860 | 14,252,841 |
| 2024-08-30 | 2.890 | 2.930 | 2.870 | 2.890 | 2.890 | 15,506,800 |
| 2024-08-29 | 2.830 | 2.900 | 2.830 | 2.890 | 2.890 | 9,668,484 |
| 2024-08-28 | 2.820 | 2.860 | 2.820 | 2.850 | 2.850 | 11,600,301 |
| 2024-08-27 | 2.830 | 2.840 | 2.800 | 2.830 | 2.830 | 7,417,700 |
| 2024-08-26 | 2.780 | 2.840 | 2.780 | 2.830 | 2.830 | 7,805,800 |
| 2024-08-23 | 2.780 | 2.790 | 2.750 | 2.770 | 2.770 | 8,075,700 |
| 2024-08-22 | 2.880 | 2.890 | 2.760 | 2.780 | 2.780 | 21,958,500 |
| 2024-08-21 | 2.920 | 2.930 | 2.860 | 2.870 | 2.870 | 11,407,000 |
| 2024-08-20 | 2.970 | 2.980 | 2.920 | 2.930 | 2.930 | 12,052,492 |
| 2024-08-19 | 2.960 | 3.010 | 2.960 | 2.970 | 2.970 | 9,164,400 |
| 2024-08-16 | 3.010 | 3.020 | 2.970 | 2.970 | 2.970 | 11,652,000 |
| 2024-08-15 | 3.000 | 3.030 | 2.970 | 3.010 | 3.010 | 11,261,300 |
| 2024-08-14 | 3.000 | 3.030 | 2.990 | 2.990 | 2.990 | 7,240,259 |
| 2024-08-13 | 3.000 | 3.020 | 2.960 | 3.010 | 3.010 | 7,125,600 |
| 2024-08-12 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 8,508,400 |
| 2024-08-09 | 3.030 | 3.050 | 2.990 | 2.990 | 2.990 | 8,913,400 |
| 2024-08-08 | 3.020 | 3.040 | 2.990 | 3.030 | 3.030 | 9,239,300 |
| 2024-08-07 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 11,261,200 |
| 2024-08-06 | 3.000 | 3.030 | 2.980 | 3.020 | 3.020 | 9,243,300 |
| 2024-08-05 | 3.000 | 3.050 | 2.980 | 2.980 | 2.980 | 13,911,100 |
| 2024-08-02 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 8,951,300 |
| 2024-08-01 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 11,579,000 |
| 2024-07-31 | 2.990 | 3.090 | 2.990 | 3.090 | 3.090 | 16,207,900 |
| 2024-07-30 | 2.990 | 3.010 | 2.970 | 3.010 | 3.010 | 7,127,700 |
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.