Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.770	14.870	14.600	14.810	14.349	1,435,600
2022-02-08	14.270	14.890	14.150	14.710	14.252	1,771,293
2022-02-07	14.800	14.800	13.850	14.270	13.826	1,758,200
2022-01-28	14.060	14.730	13.810	14.670	14.213	1,615,100
2022-01-27	14.480	14.550	13.750	14.010	13.574	1,509,200
2022-01-26	14.420	14.780	14.240	14.470	14.020	1,196,259
2022-01-25	15.330	15.330	14.410	14.470	14.020	1,300,001
2022-01-24	16.080	16.080	15.270	15.380	14.901	1,629,465
2022-01-21	16.590	16.720	15.770	15.960	15.463	1,826,300
2022-01-20	17.060	17.060	16.570	16.590	16.074	1,141,300
2022-01-19	17.140	17.160	16.980	17.060	16.529	760,200
2022-01-18	17.200	17.290	17.020	17.080	16.548	1,096,554
2022-01-17	16.730	17.270	16.710	17.200	16.665	1,641,354
2022-01-14	16.870	16.920	16.710	16.730	16.209	633,900
2022-01-13	16.980	17.070	16.900	16.900	16.374	767,687
2022-01-12	16.920	17.090	16.830	16.990	16.461	710,600
2022-01-11	16.880	17.190	16.720	16.930	16.403	1,115,202
2022-01-10	16.720	16.920	16.350	16.790	16.267	968,738
2022-01-07	17.180	17.180	16.700	16.730	16.209	1,361,000
2022-01-06	17.040	17.200	16.960	17.180	16.645	1,009,499
2022-01-05	17.190	17.260	16.940	17.050	16.519	965,700
2022-01-04	16.920	17.160	16.910	17.120	16.587	1,025,254
2021-12-31	16.980	16.980	16.840	16.900	16.374	554,300
2021-12-30	16.850	16.980	16.810	16.920	16.393	640,800
2021-12-29	17.010	17.030	16.830	16.910	16.384	629,900
2021-12-28	16.880	16.990	16.860	16.990	16.461	503,700
2021-12-27	16.980	17.000	16.830	16.880	16.355	766,254
2021-12-24	17.330	17.370	16.950	16.960	16.432	1,441,200
2021-12-23	17.170	17.860	17.040	17.330	16.791	1,707,313
2021-12-22	17.250	17.300	17.030	17.170	16.636	724,400
2021-12-21	16.880	17.200	16.860	17.190	16.655	876,900
2021-12-20	17.150	17.230	16.970	16.970	16.442	937,600
2021-12-17	17.540	17.670	17.200	17.280	16.742	1,365,000
2021-12-16	17.510	17.660	17.490	17.560	17.013	1,122,700
2021-12-15	17.530	17.690	17.450	17.520	16.975	1,129,873
2021-12-14	17.340	17.580	17.190	17.530	16.984	1,469,000
2021-12-13	17.220	17.530	17.220	17.380	16.839	1,084,000
2021-12-10	17.270	17.390	17.180	17.250	16.713	1,143,900
2021-12-09	16.980	17.580	16.980	17.300	16.762	2,081,800
2021-12-08	16.840	17.070	16.840	16.980	16.451	979,893
2021-12-07	17.050	17.170	16.800	16.840	16.316	1,553,400
2021-12-06	17.270	17.270	16.900	17.090	16.558	1,590,406
2021-12-03	17.540	17.630	17.250	17.280	16.742	1,440,900
2021-12-02	17.700	17.770	17.460	17.550	17.004	1,322,893
2021-12-01	17.550	17.820	17.330	17.780	17.227	1,063,700
2021-11-30	17.680	17.980	17.360	17.550	17.004	1,527,200
2021-11-29	17.700	17.870	17.080	17.640	17.091	1,731,460
2021-11-26	17.960	18.280	17.810	17.980	17.420	2,372,400
2021-11-25	18.730	18.730	18.010	18.090	17.527	4,094,700
2021-11-24	18.560	19.480	18.550	18.760	18.176	6,227,700
2021-11-23	17.880	18.980	17.850	18.410	17.837	5,309,836
2021-11-22	18.250	18.880	17.900	18.080	17.517	4,171,416
2021-11-19	17.580	17.740	17.410	17.560	17.013	1,373,100
2021-11-18	18.180	18.280	17.620	17.630	17.081	3,162,260
2021-11-17	16.960	18.650	16.850	18.430	17.856	5,608,959
2021-11-16	17.400	17.400	16.880	16.960	16.432	1,336,459
2021-11-15	17.000	17.440	17.000	17.260	16.723	1,051,700
2021-11-12	17.190	17.280	17.040	17.190	16.655	920,000
2021-11-11	17.020	17.230	16.920	17.180	16.645	795,000
2021-11-10	17.020	17.050	16.500	17.020	16.490	1,140,159

← NewerPage 20 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.