Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.720	19.720	19.420	19.450	18.907	1,717,700
2023-02-03	20.100	20.100	19.420	19.710	19.160	3,131,200
2023-02-02	19.980	20.210	19.730	20.180	19.617	3,715,978
2023-02-01	19.650	19.900	19.530	19.880	19.325	3,194,270
2023-01-31	19.630	19.650	19.410	19.570	19.024	2,306,303
2023-01-30	19.670	20.070	19.490	19.550	19.005	3,799,940
2023-01-20	19.560	19.680	19.350	19.490	18.946	2,681,100
2023-01-19	19.690	19.820	19.440	19.560	19.014	2,013,559
2023-01-18	19.750	20.060	19.610	19.650	19.102	2,797,899
2023-01-17	19.850	19.970	19.380	19.610	19.063	5,380,701
2023-01-16	20.940	21.000	19.800	20.020	19.461	7,600,400
2023-01-13	20.470	21.350	20.430	20.990	20.404	2,952,331
2023-01-12	20.420	20.570	20.210	20.360	19.792	1,765,500
2023-01-11	20.070	20.760	20.010	20.450	19.879	3,065,640
2023-01-10	20.250	20.250	19.870	20.070	19.510	1,954,360
2023-01-09	20.280	20.480	20.020	20.050	19.491	3,452,000
2023-01-06	20.000	20.730	19.820	20.590	20.016	4,983,210
2023-01-05	19.010	20.340	18.980	20.250	19.685	6,912,676
2023-01-04	19.800	19.810	18.810	19.200	18.664	5,292,400
2023-01-03	19.120	19.880	18.660	19.790	19.238	5,584,335
2022-12-30	18.570	18.570	18.030	18.100	17.595	1,247,300
2022-12-29	17.850	18.590	17.700	18.190	17.683	1,740,400
2022-12-28	18.280	18.480	17.980	17.980	17.478	1,629,760
2022-12-27	18.590	18.700	18.060	18.280	17.770	2,100,000
2022-12-26	17.670	18.880	17.500	18.790	18.266	2,735,360
2022-12-23	17.790	18.040	17.490	17.660	17.167	1,508,600
2022-12-22	18.800	18.800	17.800	17.820	17.323	2,151,440
2022-12-21	18.380	18.630	18.130	18.410	17.896	2,144,223
2022-12-20	18.120	18.550	18.000	18.460	17.945	1,430,100
2022-12-19	18.770	18.800	18.100	18.240	17.731	1,818,094
2022-12-16	19.200	19.280	18.670	18.760	18.237	1,851,900
2022-12-15	19.030	19.290	18.790	19.280	18.742	1,785,800
2022-12-14	19.200	19.440	18.900	18.950	18.421	1,555,000
2022-12-13	19.170	19.380	19.100	19.310	18.771	1,732,500
2022-12-12	19.510	19.640	19.130	19.380	18.839	2,067,500
2022-12-09	19.600	19.630	19.350	19.530	18.985	1,656,900
2022-12-08	19.770	19.790	19.480	19.630	19.082	1,600,400
2022-12-07	20.220	20.220	19.440	19.690	19.141	3,234,500
2022-12-06	20.760	20.760	19.890	20.250	19.685	3,663,400
2022-12-05	20.480	20.780	20.300	20.640	20.064	1,673,700
2022-12-02	20.330	20.860	20.230	20.410	19.841	1,978,508
2022-12-01	20.380	20.790	20.160	20.340	19.773	2,159,997
2022-11-30	20.470	20.470	20.010	20.100	19.539	1,595,299
2022-11-29	20.080	20.590	20.010	20.490	19.918	1,746,915
2022-11-28	20.270	20.300	19.640	20.040	19.481	2,384,900
2022-11-25	20.760	20.760	20.220	20.460	19.889	1,300,460
2022-11-24	20.430	20.850	20.280	20.800	20.220	1,783,040
2022-11-23	21.050	21.050	19.900	20.450	19.879	2,312,795
2022-11-22	20.490	21.240	20.220	20.650	20.074	2,780,555
2022-11-21	19.910	20.550	19.790	20.490	19.918	2,021,390
2022-11-18	20.170	20.770	20.110	20.150	19.588	1,910,500
2022-11-17	20.600	20.820	20.150	20.290	19.724	2,732,105
2022-11-16	21.100	21.300	20.650	20.790	20.210	1,669,465
2022-11-15	20.870	21.060	20.430	21.060	20.472	2,543,000
2022-11-14	21.230	21.500	20.690	20.940	20.356	1,702,740
2022-11-11	21.700	21.960	21.210	21.290	20.696	2,154,540
2022-11-10	22.010	22.080	21.230	21.320	20.725	2,198,500
2022-11-09	22.600	22.790	22.000	22.120	21.503	2,576,400
2022-11-08	23.270	23.480	22.220	22.550	21.921	3,854,120
2022-11-07	22.480	23.700	22.000	23.640	22.980	4,209,840

← NewerPage 16 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.