Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.790	17.880	17.370	17.560	17.070	908,889
2023-05-04	17.890	18.080	17.700	17.890	17.391	1,000,602
2023-04-28	17.880	18.140	17.780	17.910	17.410	1,292,974
2023-04-27	18.000	18.200	17.880	17.960	17.459	668,312
2023-04-26	17.600	18.160	17.540	18.060	17.556	1,325,600
2023-04-25	18.000	18.030	17.200	17.570	17.080	1,885,542
2023-04-24	18.280	18.370	17.500	18.030	17.527	2,075,043
2023-04-21	18.380	18.720	18.380	18.480	17.964	2,060,859
2023-04-20	18.600	18.680	18.410	18.540	18.023	1,779,300
2023-04-19	18.640	18.950	18.500	18.800	18.275	2,511,759
2023-04-18	18.740	18.740	18.310	18.640	18.120	2,416,140
2023-04-17	18.800	18.900	18.560	18.680	18.159	2,078,100
2023-04-14	19.590	19.600	18.730	18.860	18.334	3,451,000
2023-04-13	19.500	19.800	19.220	19.680	19.131	4,219,600
2023-04-12	19.020	19.350	18.780	18.860	18.334	1,642,000
2023-04-11	19.270	19.320	18.880	19.070	18.538	1,482,800
2023-04-10	19.880	20.280	19.060	19.240	18.703	2,656,900
2023-04-07	19.660	19.760	19.370	19.530	18.985	1,445,100
2023-04-06	19.610	19.800	19.390	19.660	19.112	1,476,000
2023-04-04	20.170	20.170	19.600	19.710	19.160	1,984,576
2023-04-03	20.440	20.680	20.100	20.270	19.704	3,084,701
2023-03-31	19.500	20.500	19.450	20.430	19.860	5,177,090
2023-03-30	18.770	19.860	18.630	19.600	19.053	3,044,400
2023-03-29	18.810	18.920	18.620	18.750	18.227	869,900
2023-03-28	18.980	18.980	18.610	18.720	18.198	1,067,200
2023-03-27	18.800	19.000	18.680	18.860	18.334	927,900
2023-03-24	18.820	19.090	18.660	18.830	18.305	1,002,500
2023-03-23	19.060	19.060	18.550	18.730	18.207	1,434,600
2023-03-22	19.470	19.490	18.940	19.100	18.567	1,681,500
2023-03-21	18.440	19.500	18.240	19.350	18.810	2,539,476
2023-03-20	18.430	18.500	18.120	18.360	17.848	1,211,600
2023-03-17	18.660	18.750	18.280	18.370	17.857	1,237,473
2023-03-16	18.770	18.900	18.520	18.580	18.062	811,300
2023-03-15	19.390	19.390	18.600	18.740	18.217	1,477,900
2023-03-14	19.340	19.390	18.750	19.150	18.616	1,149,694
2023-03-13	19.240	19.450	19.110	19.440	18.898	829,800
2023-03-10	19.670	19.770	19.300	19.430	18.888	957,400
2023-03-09	19.920	19.940	19.730	19.840	19.286	506,873
2023-03-08	19.770	19.980	19.660	19.930	19.374	931,300
2023-03-07	20.230	20.340	19.840	19.900	19.345	1,205,600
2023-03-06	20.530	20.530	20.030	20.110	19.549	1,352,600
2023-03-03	20.640	20.680	20.250	20.430	19.860	1,254,800
2023-03-02	20.500	21.020	20.450	20.610	20.035	2,215,801
2023-03-01	20.320	20.490	20.170	20.480	19.909	1,481,498
2023-02-28	20.490	20.540	20.120	20.320	19.753	1,653,498
2023-02-27	20.080	20.620	19.960	20.490	19.918	2,310,821
2023-02-24	20.240	20.260	19.950	20.100	19.539	1,273,800
2023-02-23	19.960	20.690	19.960	20.320	19.753	2,944,601
2023-02-22	19.930	20.220	19.900	20.020	19.461	1,635,617
2023-02-21	19.610	20.380	19.560	20.050	19.491	2,781,500
2023-02-20	19.310	19.630	19.150	19.610	19.063	1,411,625
2023-02-17	19.410	19.620	19.140	19.200	18.664	1,440,700
2023-02-16	20.250	20.370	19.310	19.440	18.898	2,709,542
2023-02-15	20.130	20.600	20.100	20.350	19.782	2,968,519
2023-02-14	20.400	20.480	20.130	20.190	19.627	1,867,618
2023-02-13	19.580	20.520	19.580	20.370	19.802	4,004,500
2023-02-10	19.800	19.930	19.480	19.690	19.141	1,661,700
2023-02-09	19.680	19.960	19.620	19.850	19.296	1,695,600
2023-02-08	19.490	19.990	19.490	19.710	19.160	2,176,420
2023-02-07	19.360	19.630	19.360	19.580	19.034	1,175,440

← NewerPage 15 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.