Jiangsu Xinri E-Vehicle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.100	9.480	9.100	9.330	9.330	2,939,247
2024-07-25	8.910	9.140	8.780	8.980	8.980	1,478,900
2024-07-24	8.890	8.970	8.720	8.890	8.890	1,868,200
2024-07-23	9.150	9.230	8.940	8.940	8.940	1,663,600
2024-07-22	9.110	9.230	8.990	9.140	9.140	1,391,600
2024-07-19	9.040	9.170	8.970	9.100	9.100	1,623,300
2024-07-18	9.120	9.160	8.820	9.080	9.080	1,736,500
2024-07-17	9.310	9.320	9.100	9.130	9.130	1,613,800
2024-07-16	9.330	9.380	9.190	9.310	9.310	1,732,341
2024-07-15	9.580	9.660	9.280	9.340	9.340	2,030,335
2024-07-12	9.570	9.670	9.510	9.650	9.650	2,161,400
2024-07-11	9.320	9.650	9.320	9.580	9.580	2,781,400
2024-07-10	9.100	9.330	9.020	9.170	9.170	2,483,900
2024-07-09	8.890	9.090	8.680	9.090	9.090	3,111,500
2024-07-08	9.300	9.300	8.800	8.860	8.860	3,534,800
2024-07-05	9.370	9.370	9.370	9.370	9.370	0
2024-07-04	9.680	9.810	9.190	9.370	9.370	5,168,003
2024-07-03	10.420	10.420	9.800	9.830	9.830	4,958,392
2024-07-02	10.530	10.620	10.400	10.420	10.420	1,583,392
2024-07-01	10.550	10.680	10.300	10.560	10.560	1,762,336
2024-06-28	10.740	10.760	10.490	10.520	10.520	3,491,477
2024-06-27	10.770	10.830	10.600	10.690	10.690	1,560,900
2024-06-26	10.540	10.950	10.410	10.790	10.790	2,575,800
2024-06-25	10.540	10.700	10.440	10.560	10.560	2,076,400
2024-06-24	10.810	10.810	10.330	10.720	10.720	4,093,800
2024-06-21	10.480	11.550	10.480	11.130	11.130	6,460,900
2024-06-20	10.850	10.860	10.470	10.510	10.510	2,409,000
2024-06-19	11.110	11.150	10.820	10.870	10.870	2,547,000
2024-06-18	11.350	11.860	11.080	11.100	11.100	5,294,400
2024-06-17	11.200	11.420	11.160	11.310	11.310	2,600,300
2024-06-14	10.790	11.310	10.790	11.310	11.310	4,665,300
2024-06-13	10.650	11.120	10.330	10.900	10.900	4,620,100
2024-06-12	10.610	10.700	10.340	10.660	10.660	3,640,259
2024-06-11	10.550	10.720	10.030	10.620	10.620	2,842,077
2024-06-07	10.430	10.700	10.370	10.480	10.480	2,789,658
2024-06-06	11.350	11.420	10.300	10.390	10.390	6,965,909
2024-06-05	11.840	11.840	11.330	11.400	11.400	3,502,996
2024-06-04	12.140	12.140	11.640	11.870	11.870	3,187,255
2024-06-03	12.370	12.390	11.610	11.990	11.990	5,791,900
2024-05-31	11.770	12.410	11.580	12.370	12.370	7,172,800
2024-05-30	12.350	12.350	11.900	11.990	11.990	4,284,400
2024-05-29	12.030	12.390	11.940	12.360	12.360	6,376,200
2024-05-28	12.010	12.130	11.830	12.030	12.030	4,341,800
2024-05-27	11.630	12.030	11.340	12.000	12.000	5,719,300
2024-05-24	11.600	11.700	11.360	11.560	11.560	4,062,100
2024-05-23	11.850	11.860	11.500	11.570	11.570	4,922,800
2024-05-22	12.140	12.150	11.840	11.910	11.910	4,761,887
2024-05-21	12.040	12.130	11.870	12.130	12.130	5,376,400
2024-05-20	11.910	12.180	11.830	12.060	12.060	6,001,953
2024-05-17	12.500	12.540	11.760	11.970	11.970	8,838,840
2024-05-16	12.400	12.590	12.110	12.380	12.380	9,127,300
2024-05-15	12.800	13.040	12.480	12.660	12.660	11,887,800
2024-05-14	12.350	13.170	12.170	13.050	13.050	16,486,774
2024-05-13	12.290	12.510	11.890	12.430	12.430	14,297,187
2024-05-10	12.350	13.370	12.040	12.670	12.670	25,798,384
2024-05-09	11.070	12.240	11.050	12.240	12.240	11,800,500
2024-05-08	11.340	11.360	10.950	11.130	11.130	4,487,000
2024-05-07	11.280	11.600	11.150	11.350	11.350	6,232,000
2024-05-06	10.770	11.500	10.770	11.300	11.300	8,982,100
2024-04-30	11.110	11.110	10.600	10.700	10.700	4,628,228

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.5000 CNY
2022-06-15	0.0500 CNY
2021-06-02	0.2500 CNY
2020-06-09	0.1200 CNY
2019-06-05	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.