Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.760	18.450	17.740	18.070	17.566	4,084,900
2022-08-03	18.450	19.050	17.610	17.720	17.226	4,689,600
2022-08-02	19.410	19.580	18.250	18.420	17.906	4,205,000
2022-08-01	19.700	19.700	19.030	19.400	18.859	4,084,500
2022-07-29	19.980	20.150	19.400	19.590	19.043	4,426,400
2022-07-28	19.970	20.710	19.800	20.000	19.442	4,474,200
2022-07-27	19.790	20.400	19.570	19.960	19.403	4,780,400
2022-07-26	19.910	20.080	19.120	19.790	19.238	5,613,093
2022-07-25	20.880	20.880	19.630	20.100	19.539	7,408,400
2022-07-22	20.060	21.500	20.060	21.050	20.463	9,354,400
2022-07-21	21.120	21.780	19.640	20.600	20.025	13,655,640
2022-07-20	18.820	20.770	18.630	20.770	20.191	12,208,000
2022-07-19	17.570	19.460	17.430	18.880	18.353	13,759,500
2022-07-18	16.780	18.500	16.540	17.690	17.196	15,593,843
2022-07-15	17.420	17.670	17.000	17.280	16.798	11,337,706
2022-07-14	14.600	16.060	14.500	16.060	15.612	3,630,203
2022-07-13	14.360	14.650	14.280	14.600	14.193	951,300
2022-07-12	14.760	15.060	14.350	14.410	14.008	1,306,000
2022-07-11	14.840	15.300	14.520	14.860	14.445	1,442,200
2022-07-08	14.880	15.300	14.810	14.940	14.523	1,288,100
2022-07-07	14.660	15.490	14.580	15.000	14.582	2,225,000
2022-07-06	14.600	15.120	14.420	14.740	14.329	1,457,200
2022-07-05	14.890	15.090	14.370	14.600	14.193	2,120,000
2022-07-04	15.000	15.140	14.880	14.980	14.562	1,557,100
2022-07-01	14.860	15.480	14.830	15.140	14.718	2,100,200
2022-06-30	14.830	15.100	14.730	14.840	14.426	1,701,000
2022-06-29	15.580	15.580	14.900	14.900	14.484	2,746,600
2022-06-28	15.320	15.670	15.200	15.590	15.155	2,076,700
2022-06-27	15.480	16.080	15.220	15.480	15.048	3,302,300
2022-06-24	15.290	15.900	15.290	15.660	15.223	3,268,530
2022-06-23	15.340	15.400	14.890	15.340	14.912	2,690,100
2022-06-22	15.560	15.680	15.000	15.220	14.795	3,578,800
2022-06-21	16.580	16.750	15.240	15.550	15.116	6,389,500
2022-06-20	14.910	16.350	14.910	16.350	15.894	3,754,200
2022-06-17	14.740	14.950	14.510	14.860	14.445	1,323,900
2022-06-16	14.900	15.040	14.740	14.840	14.426	1,008,600
2022-06-15	15.040	15.500	14.980	14.990	14.572	1,566,800
2022-06-14	15.140	15.160	14.600	15.060	14.591	1,647,900
2022-06-13	14.580	15.460	14.540	15.320	14.843	2,626,400
2022-06-10	14.250	14.700	14.230	14.590	14.136	1,009,000
2022-06-09	14.870	14.870	14.340	14.410	13.961	962,500
2022-06-08	14.830	14.950	14.420	14.850	14.388	1,377,096
2022-06-07	14.780	14.970	14.610	14.830	14.368	1,525,300
2022-06-06	14.590	14.910	14.590	14.790	14.330	1,538,800
2022-06-02	14.140	14.700	13.950	14.580	14.126	1,829,400
2022-06-01	14.100	14.280	14.010	14.180	13.739	916,300
2022-05-31	14.220	14.220	13.870	14.100	13.661	1,204,000
2022-05-30	14.000	14.300	13.990	14.120	13.681	1,046,100
2022-05-27	14.110	14.230	13.860	13.940	13.506	1,071,000
2022-05-26	14.280	14.410	13.850	14.080	13.642	957,400
2022-05-25	14.430	14.490	14.000	14.230	13.787	1,019,900
2022-05-24	14.400	14.660	13.980	13.980	13.545	1,735,100
2022-05-23	14.130	14.470	14.020	14.410	13.961	1,230,611
2022-05-20	14.340	14.450	14.080	14.220	13.777	1,671,000
2022-05-19	13.980	14.320	13.970	14.210	13.768	2,660,046
2022-05-18	13.540	14.440	13.530	14.240	13.797	3,082,100
2022-05-17	13.380	13.730	13.130	13.550	13.128	1,099,600
2022-05-16	13.440	13.650	13.230	13.380	12.964	1,111,200
2022-05-13	13.040	13.490	12.900	13.440	13.022	1,422,100
2022-05-12	12.780	13.160	12.750	13.040	12.634	1,414,800

← NewerPage 18 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.