Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.460	13.520	12.800	12.850	12.450	1,647,500
2022-05-10	13.020	13.470	12.810	13.260	12.847	1,847,521
2022-05-09	12.200	13.160	12.100	13.020	12.615	2,319,321
2022-05-06	11.670	12.540	11.660	12.240	11.859	1,866,700
2022-05-05	11.270	12.180	11.250	12.080	11.704	1,554,500
2022-04-29	10.630	11.250	10.630	11.170	10.822	971,600
2022-04-28	10.900	10.900	10.410	10.580	10.251	648,000
2022-04-27	10.680	10.990	10.250	10.920	10.580	894,300
2022-04-26	11.110	11.320	10.660	10.760	10.425	1,010,610
2022-04-25	12.150	12.150	11.060	11.100	10.755	1,422,700
2022-04-22	12.440	12.510	12.150	12.230	11.849	704,800
2022-04-21	12.910	13.050	12.490	12.510	12.121	842,800
2022-04-20	12.820	13.180	12.700	12.930	12.528	1,053,800
2022-04-19	12.820	12.950	12.730	12.830	12.431	476,500
2022-04-18	12.450	12.860	12.280	12.820	12.421	896,900
2022-04-15	12.620	12.630	12.370	12.430	12.043	648,100
2022-04-14	12.610	12.780	12.600	12.660	12.266	599,500
2022-04-13	13.030	13.060	12.500	12.630	12.237	825,300
2022-04-12	12.830	13.080	12.600	13.080	12.673	465,800
2022-04-11	13.120	13.150	12.810	12.890	12.489	875,600
2022-04-08	13.450	13.550	13.050	13.150	12.741	1,413,600
2022-04-07	13.900	14.750	13.600	13.600	13.177	2,293,100
2022-04-06	13.530	14.130	13.410	13.770	13.341	1,000,600
2022-04-01	13.650	13.650	13.420	13.530	13.109	656,300
2022-03-31	13.850	13.870	13.650	13.650	13.225	713,200
2022-03-30	13.480	13.970	13.480	13.830	13.400	897,800
2022-03-29	13.790	13.840	13.450	13.490	13.070	582,100
2022-03-28	13.850	13.950	13.560	13.790	13.361	638,900
2022-03-25	13.980	14.190	13.910	13.930	13.496	846,600
2022-03-24	14.060	14.230	13.910	13.970	13.535	595,300
2022-03-23	14.100	14.410	14.090	14.110	13.671	715,700
2022-03-22	14.240	14.470	14.150	14.180	13.739	1,294,300
2022-03-21	13.900	14.680	13.900	14.550	14.097	2,373,100
2022-03-18	13.630	13.870	13.630	13.720	13.293	733,800
2022-03-17	13.260	14.140	13.140	13.820	13.390	2,506,600
2022-03-16	13.440	13.460	12.450	13.140	12.731	1,869,100
2022-03-15	14.200	14.200	13.180	13.240	12.828	2,477,900
2022-03-14	14.220	15.040	13.800	14.440	13.991	2,447,700
2022-03-11	14.190	14.250	13.760	14.230	13.787	890,600
2022-03-10	13.980	14.280	13.980	14.190	13.748	715,400
2022-03-09	14.330	14.520	13.200	13.880	13.448	1,977,498
2022-03-08	14.600	14.710	14.340	14.420	13.971	1,164,900
2022-03-07	14.830	14.830	14.530	14.600	14.146	861,100
2022-03-04	14.760	14.890	14.580	14.670	14.213	1,141,900
2022-03-03	14.700	14.960	14.700	14.850	14.388	1,493,100
2022-03-02	14.550	14.760	14.380	14.720	14.262	1,454,330
2022-03-01	14.600	14.790	14.490	14.570	14.116	1,098,200
2022-02-28	14.770	14.770	14.260	14.530	14.078	1,147,300
2022-02-25	14.340	14.930	14.290	14.650	14.194	1,875,400
2022-02-24	14.700	14.960	14.080	14.270	13.826	2,474,700
2022-02-23	14.500	14.870	14.500	14.760	14.301	2,140,300
2022-02-22	15.100	16.630	14.550	14.740	14.281	4,341,000
2022-02-21	14.710	15.270	14.660	15.120	14.649	2,297,200
2022-02-18	14.590	14.720	14.380	14.650	14.194	1,105,200
2022-02-17	14.930	15.000	14.610	14.650	14.194	1,291,900
2022-02-16	14.770	15.040	14.650	14.930	14.465	1,684,300
2022-02-15	14.380	14.920	14.280	14.770	14.310	2,336,300
2022-02-14	14.300	14.620	14.170	14.430	13.981	1,233,200
2022-02-11	14.650	14.680	14.220	14.300	13.855	1,274,100
2022-02-10	14.920	14.920	14.470	14.590	14.136	1,285,800

← NewerPage 19 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.