Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.880	14.130	13.800	14.120	14.120	1,408,800
2023-10-31	14.110	14.190	13.770	13.840	13.840	1,787,200
2023-10-30	14.000	14.280	13.960	14.050	14.050	2,542,200
2023-10-27	13.430	14.130	13.330	14.000	14.000	2,475,500
2023-10-26	13.530	13.550	13.050	13.460	13.460	1,206,800
2023-10-25	13.250	13.540	13.110	13.510	13.510	1,260,735
2023-10-24	12.830	13.200	12.720	13.150	13.150	1,471,000
2023-10-23	13.220	13.320	12.620	12.790	12.790	1,576,758
2023-10-20	13.300	13.600	13.230	13.260	13.260	1,069,300
2023-10-19	13.600	13.630	13.320	13.330	13.330	874,200
2023-10-18	13.520	13.760	13.400	13.620	13.620	1,181,100
2023-10-17	13.680	13.740	13.450	13.600	13.600	1,252,799
2023-10-16	13.830	13.870	13.650	13.720	13.720	894,699
2023-10-13	13.850	14.030	13.750	13.830	13.830	866,400
2023-10-12	14.000	14.000	13.660	13.900	13.900	1,049,100
2023-10-11	13.830	14.080	13.630	13.990	13.990	1,718,500
2023-10-10	13.780	13.920	13.700	13.900	13.900	1,376,300
2023-10-09	13.770	13.940	13.560	13.780	13.780	1,538,472
2023-09-28	13.640	13.890	13.600	13.780	13.780	1,139,100
2023-09-27	13.620	13.830	13.490	13.630	13.630	956,700
2023-09-26	13.710	13.780	13.590	13.650	13.650	784,500
2023-09-25	13.890	13.990	13.560	13.660	13.660	1,115,000
2023-09-22	13.560	13.930	13.480	13.910	13.910	1,167,268
2023-09-21	13.730	13.810	13.470	13.560	13.560	952,500
2023-09-20	13.850	13.980	13.680	13.700	13.700	1,008,768
2023-09-19	14.110	14.110	13.790	13.900	13.900	1,121,200
2023-09-18	13.690	14.280	13.640	14.110	14.110	1,885,497
2023-09-15	13.830	13.830	13.580	13.670	13.670	1,108,200
2023-09-14	13.910	13.970	13.640	13.750	13.750	1,099,200
2023-09-13	14.200	14.280	13.750	13.910	13.910	1,572,500
2023-09-12	14.110	14.420	14.080	14.240	14.240	1,518,500
2023-09-11	13.870	14.230	13.780	14.130	14.130	1,342,200
2023-09-08	13.900	13.990	13.780	13.870	13.870	869,500
2023-09-07	14.170	14.230	13.920	13.970	13.970	1,295,800
2023-09-06	14.170	14.280	14.140	14.260	14.260	873,400
2023-09-05	14.170	14.350	14.120	14.230	14.230	1,382,757
2023-09-04	14.000	14.220	13.940	14.200	14.200	1,706,700
2023-09-01	13.920	14.170	13.840	14.050	14.050	1,531,000
2023-08-31	14.020	14.170	13.830	13.920	13.920	1,216,700
2023-08-30	14.020	14.360	13.890	14.030	14.030	2,180,597
2023-08-29	13.520	14.240	13.360	14.020	14.020	4,316,700
2023-08-28	15.360	15.470	13.580	13.600	13.600	6,563,200
2023-08-25	15.300	15.300	14.760	14.800	14.800	1,390,400
2023-08-24	15.070	15.370	15.070	15.180	15.180	800,700
2023-08-23	15.260	15.480	15.120	15.130	15.130	989,000
2023-08-22	15.400	15.700	15.020	15.310	15.310	1,360,100
2023-08-21	15.710	15.890	15.450	15.480	15.480	1,810,500
2023-08-18	15.970	16.130	15.750	15.760	15.760	885,900
2023-08-17	15.530	16.120	15.410	15.970	15.970	1,298,000
2023-08-16	16.080	16.120	15.600	15.610	15.610	1,350,000
2023-08-15	16.090	16.340	16.010	16.090	16.090	1,014,700
2023-08-14	16.180	16.230	15.800	16.190	16.190	1,033,100
2023-08-11	16.440	16.540	16.180	16.190	16.190	814,300
2023-08-10	16.410	16.560	16.330	16.420	16.420	820,700
2023-08-09	16.660	16.760	16.400	16.440	16.440	1,150,700
2023-08-08	16.660	16.900	16.500	16.750	16.750	819,492
2023-08-07	16.830	16.890	16.520	16.690	16.690	971,000
2023-08-04	16.880	17.080	16.750	16.910	16.910	984,200
2023-08-03	16.970	17.090	16.800	16.800	16.800	1,108,574
2023-08-02	17.120	17.210	16.970	17.140	17.140	1,083,500

← NewerPage 13 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.