Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.320	22.800	22.160	22.470	21.843	2,700,726
2022-11-03	22.380	22.970	22.000	22.330	21.707	1,895,980
2022-11-02	22.520	22.920	22.220	22.400	21.775	1,764,160
2022-11-01	22.500	22.860	22.020	22.700	22.067	1,836,120
2022-10-31	22.210	22.980	22.000	22.490	21.863	2,690,300
2022-10-28	23.670	23.890	22.070	22.270	21.649	4,797,400
2022-10-27	24.090	24.410	23.170	23.820	23.155	3,921,731
2022-10-26	23.900	24.200	23.240	23.960	23.292	3,676,900
2022-10-25	23.700	24.370	23.180	23.800	23.136	4,631,452
2022-10-24	22.960	23.670	22.870	23.170	22.524	3,349,257
2022-10-21	22.960	23.670	22.770	22.900	22.261	2,752,700
2022-10-20	23.130	23.320	22.570	22.850	22.212	2,692,773
2022-10-19	23.680	23.750	22.600	23.250	22.601	5,340,573
2022-10-18	23.090	24.260	22.100	23.600	22.942	8,460,000
2022-10-17	21.650	22.570	21.650	22.570	21.940	2,550,000
2022-10-14	20.570	20.930	20.290	20.520	19.948	3,163,872
2022-10-13	20.400	21.600	20.300	20.560	19.986	4,087,200
2022-10-12	18.890	19.720	18.520	19.700	19.150	1,769,000
2022-10-11	19.260	19.480	18.780	18.900	18.373	2,122,600
2022-10-10	19.480	20.080	18.760	19.200	18.664	2,481,472
2022-09-30	20.100	20.150	19.250	19.360	18.820	2,206,300
2022-09-29	19.930	20.610	19.770	20.250	19.685	2,920,720
2022-09-28	21.220	21.280	19.510	19.630	19.082	4,411,900
2022-09-27	20.660	22.500	20.500	21.230	20.638	4,226,600
2022-09-26	20.400	21.000	20.000	20.630	20.054	2,167,300
2022-09-23	21.400	21.530	20.280	20.480	19.909	2,272,400
2022-09-22	21.380	21.870	20.930	21.430	20.832	1,189,700
2022-09-21	21.840	21.880	21.200	21.500	20.900	1,265,800
2022-09-20	21.380	22.300	21.380	21.840	21.231	1,902,680
2022-09-19	21.900	22.570	21.260	21.370	20.774	2,664,200
2022-09-16	20.570	22.370	20.570	21.750	21.143	3,787,700
2022-09-15	22.570	22.860	20.440	21.040	20.453	4,455,000
2022-09-14	22.840	22.920	22.330	22.710	22.076	2,169,800
2022-09-13	23.080	23.400	22.650	23.390	22.737	1,997,500
2022-09-09	23.550	23.840	22.850	23.070	22.426	2,002,500
2022-09-08	23.950	24.280	23.330	23.560	22.903	2,805,759
2022-09-07	23.200	24.180	22.990	24.100	23.428	4,948,800
2022-09-06	22.530	23.330	22.200	23.230	22.582	3,292,900
2022-09-05	22.600	23.360	22.000	22.710	22.076	3,315,200
2022-09-02	22.680	23.420	22.300	22.760	22.125	3,498,900
2022-09-01	22.410	23.180	21.350	22.650	22.018	4,617,500
2022-08-31	23.620	23.840	21.880	22.100	21.483	4,778,900
2022-08-30	23.380	24.260	22.590	23.780	23.117	5,986,247
2022-08-29	24.210	24.850	23.100	23.190	22.543	7,099,600
2022-08-26	24.190	25.100	23.600	23.870	23.204	6,114,000
2022-08-25	23.370	24.900	23.140	24.440	23.758	9,355,400
2022-08-24	23.910	24.990	22.930	23.040	22.397	9,448,703
2022-08-23	23.760	25.150	23.290	24.270	23.593	11,062,500
2022-08-22	24.000	25.250	22.580	23.760	23.097	14,208,893
2022-08-19	23.620	23.640	22.000	23.640	22.980	4,136,303
2022-08-18	20.380	21.490	20.200	21.490	20.890	3,131,000
2022-08-17	19.360	19.730	18.980	19.540	18.995	2,372,700
2022-08-16	19.920	20.050	19.210	19.410	18.868	3,368,000
2022-08-15	18.870	20.010	18.790	19.920	19.364	4,394,300
2022-08-12	18.980	19.450	18.740	18.860	18.334	2,428,800
2022-08-11	19.120	19.510	18.660	18.980	18.450	2,061,100
2022-08-10	19.170	19.460	18.750	19.120	18.587	2,529,200
2022-08-09	19.000	20.100	18.830	19.210	18.674	3,793,800
2022-08-08	18.310	19.350	18.100	19.050	18.519	3,263,800
2022-08-05	18.070	18.970	17.860	18.370	17.857	3,558,000

← NewerPage 17 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.