Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.000	11.370	10.920	11.330	11.330	3,366,397
2024-01-24	10.920	11.210	10.620	11.060	11.060	3,302,200
2024-01-23	11.040	11.040	10.570	10.920	10.920	3,722,160
2024-01-22	11.510	11.660	10.900	10.960	10.960	3,040,100
2024-01-19	11.750	12.000	11.640	11.660	11.660	2,516,400
2024-01-18	11.890	11.960	11.480	11.780	11.780	4,169,402
2024-01-17	12.240	12.370	11.960	11.960	11.960	2,446,400
2024-01-16	12.300	12.360	12.010	12.230	12.230	2,789,078
2024-01-15	12.450	12.450	12.130	12.320	12.320	4,107,444
2024-01-12	12.510	12.620	12.260	12.270	12.270	4,662,497
2024-01-11	11.880	12.660	11.740	12.490	12.490	11,100,626
2024-01-10	13.020	13.680	12.120	12.160	12.160	15,666,785
2024-01-09	12.450	12.770	12.400	12.440	12.440	2,149,800
2024-01-08	12.870	12.870	12.430	12.450	12.450	2,005,400
2024-01-05	13.050	13.110	12.680	12.750	12.750	2,489,868
2024-01-04	13.030	13.140	12.860	12.980	12.980	3,289,000
2024-01-03	12.830	13.250	12.760	13.110	13.110	5,873,637
2024-01-02	12.520	13.000	12.510	12.830	12.830	3,425,117
2023-12-29	12.250	12.540	12.160	12.510	12.510	2,376,656
2023-12-28	11.940	12.290	11.860	12.270	12.270	2,453,868
2023-12-27	12.010	12.180	11.880	11.950	11.950	2,014,865
2023-12-26	12.120	12.300	11.970	12.010	12.010	2,243,018
2023-12-25	12.290	12.380	11.980	12.120	12.120	2,731,900
2023-12-22	12.460	12.540	12.210	12.290	12.290	2,542,465
2023-12-21	12.370	12.540	12.090	12.490	12.490	2,926,600
2023-12-20	12.590	12.780	12.420	12.440	12.440	2,761,336
2023-12-19	12.360	12.860	12.360	12.550	12.550	4,278,318
2023-12-18	12.310	12.530	12.270	12.370	12.370	3,108,250
2023-12-15	12.380	12.550	12.270	12.330	12.330	2,587,360
2023-12-14	12.490	12.660	12.400	12.430	12.430	2,968,565
2023-12-13	12.730	12.750	12.460	12.540	12.540	3,419,737
2023-12-12	12.710	12.730	12.360	12.730	12.730	3,641,430
2023-12-11	13.310	13.600	12.520	12.780	12.780	6,781,748
2023-12-08	13.880	14.000	13.390	13.400	13.400	1,704,800
2023-12-07	13.980	14.200	13.790	13.880	13.880	1,667,100
2023-12-06	13.940	14.270	13.940	14.030	14.030	1,263,700
2023-12-05	14.110	14.140	13.950	13.950	13.950	1,117,600
2023-12-04	14.130	14.340	14.030	14.080	14.080	1,231,900
2023-12-01	14.130	14.310	13.900	14.130	14.130	1,257,040
2023-11-30	14.340	14.400	14.060	14.210	14.210	1,163,500
2023-11-29	14.390	14.470	14.280	14.330	14.330	1,197,900
2023-11-28	14.130	14.450	14.030	14.440	14.440	1,831,034
2023-11-27	14.160	14.270	13.960	14.140	14.140	1,107,541
2023-11-24	14.230	14.280	13.950	14.020	14.020	1,229,700
2023-11-23	13.990	14.330	13.980	14.280	14.280	1,389,000
2023-11-22	14.180	14.190	13.960	13.990	13.990	935,250
2023-11-21	14.330	14.350	14.120	14.140	14.140	1,309,700
2023-11-20	14.220	14.320	14.060	14.260	14.260	2,151,600
2023-11-17	13.980	14.240	13.910	14.200	14.200	1,554,600
2023-11-16	14.090	14.180	13.940	13.990	13.990	1,247,800
2023-11-15	13.980	14.120	13.900	14.100	14.100	1,787,700
2023-11-14	14.010	14.020	13.820	13.900	13.900	1,159,800
2023-11-13	13.930	14.020	13.810	13.960	13.960	1,395,741
2023-11-10	13.900	13.980	13.770	13.860	13.860	1,004,300
2023-11-09	14.090	14.090	13.880	13.960	13.960	1,192,615
2023-11-08	14.050	14.080	13.920	14.040	14.040	1,405,000
2023-11-07	14.130	14.140	13.900	14.040	14.040	2,022,658
2023-11-06	14.130	14.130	13.970	14.100	14.100	2,566,200
2023-11-03	13.980	14.120	13.810	14.010	14.010	1,128,300
2023-11-02	14.180	14.230	13.890	13.940	13.940	1,047,767

← NewerPage 12 of 21 · 1,212 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.