Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.660	11.020	10.600	10.950	10.950	5,566,698
2024-04-26	10.600	10.790	10.390	10.690	10.690	8,136,780
2024-04-25	10.680	11.590	10.620	11.100	11.100	7,314,292
2024-04-24	10.540	10.740	10.500	10.590	10.590	3,039,492
2024-04-23	10.380	10.700	10.380	10.540	10.540	3,278,892
2024-04-22	10.680	10.830	10.260	10.430	10.430	4,572,313
2024-04-19	10.840	11.190	10.680	10.830	10.830	5,009,675
2024-04-18	10.900	11.400	10.640	11.000	11.000	5,911,873
2024-04-17	10.280	10.980	10.280	10.940	10.940	8,669,551
2024-04-16	11.040	11.160	10.220	10.220	10.220	10,072,921
2024-04-15	12.000	12.590	11.020	11.360	11.360	15,163,414
2024-04-12	11.350	11.970	11.340	11.840	11.840	9,980,133
2024-04-11	11.210	11.700	11.210	11.450	11.450	6,378,345
2024-04-10	11.350	12.060	11.200	11.440	11.440	10,256,510
2024-04-09	11.150	11.720	10.950	11.390	11.390	8,919,372
2024-04-08	11.390	11.490	11.080	11.110	11.110	6,174,890
2024-04-03	11.490	11.590	11.180	11.260	11.260	6,552,900
2024-04-02	12.140	12.150	11.370	11.490	11.490	12,371,920
2024-04-01	10.800	11.860	10.800	11.860	11.860	7,840,600
2024-03-29	10.440	10.780	10.430	10.780	10.780	2,662,200
2024-03-28	10.150	10.590	10.150	10.440	10.440	3,687,225
2024-03-27	10.560	10.650	10.100	10.180	10.180	3,128,100
2024-03-26	10.500	10.660	10.290	10.620	10.620	3,753,747
2024-03-25	10.910	10.970	10.500	10.500	10.500	5,066,900
2024-03-22	11.200	11.310	11.000	11.040	11.040	5,808,100
2024-03-21	10.910	11.900	10.910	11.300	11.300	9,331,755
2024-03-20	10.760	10.910	10.680	10.900	10.900	4,632,637
2024-03-19	10.870	10.970	10.740	10.760	10.760	5,955,445
2024-03-18	10.740	10.920	10.660	10.860	10.860	6,457,552
2024-03-15	10.890	10.920	10.540	10.770	10.770	7,685,100
2024-03-14	11.530	11.530	10.690	11.060	11.060	12,570,908
2024-03-13	10.440	11.480	10.310	11.480	11.480	6,999,792
2024-03-12	10.220	10.460	10.150	10.440	10.440	2,974,227
2024-03-11	10.030	10.210	9.890	10.180	10.180	2,627,200
2024-03-08	9.870	10.050	9.870	9.970	9.970	2,127,420
2024-03-07	9.980	10.180	9.860	9.870	9.870	2,962,753
2024-03-06	9.760	10.120	9.740	9.980	9.980	2,592,200
2024-03-05	9.970	9.970	9.760	9.800	9.800	2,615,473
2024-03-04	10.100	10.230	9.760	9.990	9.990	3,546,200
2024-03-01	9.830	10.190	9.750	10.120	10.120	3,979,009
2024-02-29	9.370	9.830	9.300	9.830	9.830	4,265,209
2024-02-28	10.550	10.690	9.420	9.450	9.450	6,340,876
2024-02-27	10.150	10.470	10.080	10.450	10.450	3,079,156
2024-02-26	9.800	10.600	9.800	10.270	10.270	6,150,678
2024-02-23	9.480	9.770	9.450	9.720	9.720	3,615,960
2024-02-22	9.210	9.490	9.200	9.470	9.470	3,183,400
2024-02-21	8.890	9.600	8.770	9.290	9.290	5,294,782
2024-02-20	8.820	8.950	8.640	8.920	8.920	4,713,008
2024-02-19	8.300	8.920	8.300	8.870	8.870	7,810,035
2024-02-08	7.470	8.210	7.230	8.210	8.210	8,379,407
2024-02-07	7.900	7.990	7.220	7.460	7.460	8,980,223
2024-02-06	7.730	8.250	7.350	7.910	7.910	6,846,377
2024-02-05	8.880	8.890	8.140	8.140	8.140	4,816,116
2024-02-02	9.490	9.750	8.690	9.040	9.040	4,105,800
2024-02-01	9.720	9.760	9.310	9.530	9.530	3,831,092
2024-01-31	10.360	10.430	9.700	9.760	9.760	4,337,876
2024-01-30	10.670	10.940	10.400	10.440	10.440	3,070,756
2024-01-29	11.360	11.390	10.700	10.760	10.760	3,365,589
2024-01-26	11.300	11.500	11.210	11.250	11.250	2,928,256
2024-01-25	11.000	11.370	10.920	11.330	11.330	3,366,397

← NewerPage 11 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.