Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.290	17.330	17.060	17.160	17.160	1,036,900
2023-07-31	17.170	17.460	17.080	17.210	17.210	1,280,300
2023-07-28	16.880	17.500	16.680	17.170	17.170	1,355,433
2023-07-27	16.910	17.190	16.910	16.960	16.960	940,400
2023-07-26	17.260	17.280	16.780	16.910	16.910	1,131,000
2023-07-25	17.230	17.300	17.020	17.290	17.290	843,800
2023-07-24	16.930	17.280	16.880	17.120	17.120	1,457,926
2023-07-21	16.980	17.130	16.780	16.960	16.960	1,342,078
2023-07-20	17.260	17.680	16.930	16.980	16.980	1,616,600
2023-07-19	17.430	17.480	17.130	17.170	17.170	1,272,769
2023-07-18	17.240	17.550	17.050	17.350	17.350	1,419,100
2023-07-17	17.570	17.580	17.110	17.250	17.250	2,170,002
2023-07-14	17.560	17.850	17.350	17.670	17.670	1,305,902
2023-07-13	17.560	17.650	17.390	17.530	17.530	1,137,800
2023-07-12	17.650	17.830	17.440	17.480	17.480	1,082,200
2023-07-11	17.230	17.670	17.170	17.640	17.640	1,535,900
2023-07-10	17.480	17.680	17.170	17.230	17.230	1,522,540
2023-07-07	17.520	17.700	17.380	17.480	17.480	1,242,900
2023-07-06	17.500	17.560	17.180	17.520	17.520	1,162,600
2023-07-05	17.480	17.550	17.230	17.440	17.440	1,981,200
2023-07-04	17.270	17.420	17.050	17.380	17.380	1,383,200
2023-07-03	16.970	17.370	16.860	17.220	17.220	2,493,000
2023-06-30	16.830	16.980	16.600	16.810	16.810	1,458,900
2023-06-29	16.600	16.830	16.530	16.700	16.700	1,243,982
2023-06-28	16.510	16.690	16.150	16.680	16.680	1,610,982
2023-06-27	16.030	16.440	16.010	16.390	16.390	1,159,395
2023-06-26	16.190	16.500	16.000	16.040	16.040	1,486,200
2023-06-21	16.310	16.380	15.970	16.130	16.130	1,064,200
2023-06-20	15.940	16.600	15.850	16.320	16.320	1,751,740
2023-06-19	16.260	16.350	16.000	16.060	16.060	1,972,044
2023-06-16	16.250	16.560	16.250	16.300	16.300	1,112,600
2023-06-15	16.190	16.360	16.080	16.300	16.300	1,025,100
2023-06-14	16.320	16.510	16.160	16.220	16.220	1,837,900
2023-06-13	16.690	17.110	16.300	16.420	16.420	2,878,600
2023-06-12	16.600	16.840	16.280	16.690	16.690	1,978,700
2023-06-09	16.520	16.840	16.480	16.600	16.600	972,700
2023-06-08	16.820	16.960	16.500	16.520	16.520	1,069,200
2023-06-07	17.080	17.200	16.780	16.850	16.850	1,097,700
2023-06-06	17.790	17.790	17.050	17.110	17.110	1,284,100
2023-06-05	17.380	17.880	17.370	17.770	17.770	1,808,000
2023-06-02	17.180	17.420	17.130	17.320	17.320	749,100
2023-06-01	17.340	17.640	17.100	17.110	17.110	1,281,700
2023-05-31	17.890	17.890	17.250	17.300	17.300	1,462,400
2023-05-30	17.870	18.030	17.690	17.800	17.800	771,900
2023-05-29	17.910	18.070	17.730	17.930	17.930	859,700
2023-05-26	17.480	17.980	17.140	17.880	17.880	1,416,500
2023-05-25	17.200	17.480	17.110	17.480	17.480	738,800
2023-05-24	17.490	17.670	17.280	17.360	17.360	749,200
2023-05-23	17.480	17.770	17.370	17.490	17.490	1,042,900
2023-05-22	17.550	17.550	16.850	17.480	17.480	1,262,300
2023-05-19	17.650	17.990	17.530	17.920	17.420	1,139,700
2023-05-18	17.650	17.860	17.500	17.710	17.216	1,030,700
2023-05-17	17.830	17.970	17.560	17.700	17.206	1,152,100
2023-05-16	18.250	18.260	17.690	17.820	17.323	1,203,000
2023-05-15	17.950	18.050	17.600	18.050	17.546	1,233,987
2023-05-12	17.880	18.030	17.770	17.950	17.449	622,160
2023-05-11	18.000	18.100	17.830	17.910	17.410	660,040
2023-05-10	17.680	18.000	17.480	18.000	17.498	912,689
2023-05-09	17.660	17.960	17.330	17.790	17.294	1,377,629
2023-05-08	17.600	17.780	17.490	17.690	17.196	768,961

← NewerPage 14 of 21 · 1,219 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.