Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.160	10.220	10.080	10.100	10.100	2,121,800
2025-04-24	10.160	10.280	10.050	10.160	10.160	2,245,900
2025-04-23	10.000	10.220	10.000	10.180	10.180	2,605,500
2025-04-22	9.880	10.010	9.870	10.000	10.000	2,385,600
2025-04-21	9.730	9.900	9.700	9.880	9.880	1,993,600
2025-04-18	9.830	9.840	9.620	9.780	9.780	1,952,300
2025-04-17	9.550	9.850	9.530	9.750	9.750	2,211,319
2025-04-16	9.900	9.900	9.450	9.620	9.620	2,680,500
2025-04-15	9.820	9.930	9.730	9.890	9.890	2,214,400
2025-04-14	9.570	9.820	9.570	9.770	9.770	2,296,350
2025-04-11	9.380	9.640	9.300	9.550	9.550	3,081,700
2025-04-10	9.320	9.580	9.310	9.430	9.430	4,547,700
2025-04-09	8.780	9.200	8.400	9.120	9.120	6,573,604
2025-04-08	9.570	9.620	8.910	9.060	9.060	7,100,896
2025-04-07	10.170	10.170	9.620	9.620	9.620	4,404,000
2025-04-03	10.720	10.810	10.520	10.690	10.690	2,923,700
2025-04-02	10.790	10.930	10.700	10.820	10.820	2,195,304
2025-04-01	10.720	11.000	10.720	10.770	10.770	2,877,100
2025-03-31	10.770	10.850	10.570	10.740	10.740	3,201,000
2025-03-28	10.970	10.990	10.810	10.840	10.840	2,451,800
2025-03-27	11.160	11.160	10.840	10.910	10.910	3,199,100
2025-03-26	11.070	11.310	10.940	11.160	11.160	4,526,800
2025-03-25	10.940	11.070	10.790	10.970	10.970	3,372,019
2025-03-24	11.260	11.380	10.730	10.980	10.980	5,754,500
2025-03-21	11.500	11.550	11.180	11.330	11.330	5,777,500
2025-03-20	11.620	11.680	11.520	11.570	11.570	4,380,900
2025-03-19	11.640	11.690	11.500	11.580	11.580	5,155,600
2025-03-18	11.750	11.940	11.570	11.630	11.630	8,818,400
2025-03-17	11.470	12.440	11.390	11.570	11.570	10,542,830
2025-03-14	11.370	11.540	11.010	11.320	11.320	7,359,900
2025-03-13	11.330	11.720	11.200	11.390	11.390	9,220,400
2025-03-12	11.370	11.470	11.210	11.320	11.320	6,713,300
2025-03-11	10.940	11.480	10.900	11.370	11.370	9,802,200
2025-03-10	10.950	11.030	10.830	11.010	11.010	4,750,400
2025-03-07	10.630	11.320	10.630	10.930	10.930	10,295,100
2025-03-06	10.530	10.750	10.480	10.680	10.680	4,222,019
2025-03-05	10.700	10.750	10.310	10.530	10.530	5,812,500
2025-03-04	10.620	10.950	10.600	10.700	10.700	9,179,400
2025-03-03	10.170	10.600	10.160	10.530	10.530	5,885,316
2025-02-28	10.510	10.520	10.130	10.170	10.170	4,070,900
2025-02-27	10.580	10.580	10.330	10.510	10.510	2,719,800
2025-02-26	10.410	10.550	10.340	10.480	10.480	3,049,100
2025-02-25	10.380	10.470	10.310	10.370	10.370	2,048,000
2025-02-24	10.350	10.520	10.290	10.410	10.410	2,684,600
2025-02-21	10.430	10.480	10.290	10.350	10.350	2,639,800
2025-02-20	10.490	10.490	10.310	10.420	10.420	2,322,800
2025-02-19	10.190	10.490	10.150	10.470	10.470	2,569,600
2025-02-18	10.520	10.530	10.150	10.190	10.190	2,538,800
2025-02-17	10.340	10.560	10.310	10.490	10.490	2,489,200
2025-02-14	10.250	10.470	10.250	10.330	10.330	2,305,400
2025-02-13	10.440	10.480	10.290	10.290	10.290	2,854,600
2025-02-12	10.480	10.530	10.380	10.450	10.450	2,065,600
2025-02-11	10.510	10.550	10.370	10.470	10.470	2,055,200
2025-02-10	10.490	10.590	10.400	10.530	10.530	2,586,900
2025-02-07	10.490	10.600	10.380	10.530	10.530	3,335,500
2025-02-06	10.190	10.450	10.120	10.440	10.440	2,898,600
2025-02-05	10.180	10.220	10.060	10.180	10.180	2,043,000
2025-01-27	10.220	10.340	10.100	10.170	10.170	2,438,590
2025-01-24	9.860	10.160	9.860	10.140	10.140	3,263,700
2025-01-23	9.960	10.100	9.880	9.890	9.890	3,619,500

← NewerPage 7 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.