Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.980	10.030	9.820	9.860	9.860	3,053,200
2025-01-21	10.140	10.190	9.940	10.050	10.050	3,537,800
2025-01-20	9.970	10.130	9.730	10.060	10.060	5,360,188
2025-01-17	10.220	10.320	10.080	10.240	10.240	2,029,900
2025-01-16	10.250	10.380	10.120	10.190	10.190	2,773,888
2025-01-15	10.220	10.290	10.120	10.220	10.220	2,096,100
2025-01-14	10.100	10.220	9.820	10.210	10.210	2,986,588
2025-01-13	9.640	9.810	9.420	9.810	9.810	2,253,988
2025-01-10	10.080	10.150	9.730	9.730	9.730	2,721,400
2025-01-09	10.100	10.220	10.010	10.110	10.110	1,788,000
2025-01-08	10.070	10.150	9.730	10.100	10.100	2,964,600
2025-01-07	9.900	10.150	9.810	10.140	10.140	2,629,300
2025-01-06	9.760	9.990	9.400	9.850	9.850	2,941,200
2025-01-03	10.260	10.270	9.730	9.750	9.750	4,183,700
2025-01-02	10.390	10.580	10.100	10.210	10.210	3,454,025
2024-12-31	10.690	10.750	10.360	10.420	10.420	2,974,900
2024-12-30	10.840	10.880	10.540	10.650	10.650	2,951,596
2024-12-27	10.770	10.980	10.680	10.910	10.910	2,742,600
2024-12-26	10.720	10.940	10.650	10.770	10.770	3,137,600
2024-12-25	11.020	11.090	10.540	10.690	10.690	4,794,300
2024-12-24	11.130	11.470	10.970	11.060	11.060	4,750,750
2024-12-23	11.580	11.650	10.900	10.960	10.960	6,240,700
2024-12-20	11.550	11.800	11.370	11.660	11.660	4,927,625
2024-12-19	11.360	11.620	11.300	11.480	11.480	4,609,819
2024-12-18	11.400	11.660	11.180	11.470	11.470	4,999,200
2024-12-17	11.890	11.930	11.280	11.330	11.330	6,174,200
2024-12-16	12.230	12.450	11.750	11.840	11.840	9,668,900
2024-12-13	11.980	12.570	11.870	12.190	12.190	13,662,488
2024-12-12	11.620	12.570	11.590	12.130	12.130	13,443,958
2024-12-11	11.400	11.770	11.400	11.680	11.680	5,684,475
2024-12-10	11.650	11.780	11.410	11.500	11.500	4,883,700
2024-12-09	11.340	11.450	11.270	11.420	11.420	3,805,000
2024-12-06	11.250	11.510	11.110	11.350	11.350	4,941,700
2024-12-05	11.080	11.320	11.070	11.220	11.220	2,922,800
2024-12-04	11.330	11.330	11.010	11.130	11.130	4,294,800
2024-12-03	11.230	11.370	11.050	11.320	11.320	3,743,400
2024-12-02	11.040	11.250	11.020	11.230	11.230	3,942,900
2024-11-29	10.910	11.130	10.820	11.050	11.050	3,948,600
2024-11-28	10.790	10.970	10.780	10.880	10.880	3,229,200
2024-11-27	10.790	10.840	10.480	10.830	10.830	3,675,919
2024-11-26	10.930	11.050	10.800	10.820	10.820	2,768,419
2024-11-25	10.800	11.050	10.690	11.000	11.000	3,855,163
2024-11-22	11.230	11.240	10.680	10.720	10.720	3,848,700
2024-11-21	11.100	11.250	11.030	11.250	11.250	4,009,700
2024-11-20	10.970	11.130	10.950	11.100	11.100	3,283,100
2024-11-19	10.640	10.980	10.580	10.970	10.970	4,518,000
2024-11-18	10.770	10.890	10.470	10.560	10.560	3,311,800
2024-11-15	10.930	11.150	10.630	10.730	10.730	4,203,800
2024-11-14	11.180	11.360	10.960	10.980	10.980	5,947,853
2024-11-13	11.010	11.230	10.900	11.230	11.230	4,111,000
2024-11-12	11.160	11.270	10.940	11.110	11.110	4,418,500
2024-11-11	10.900	11.150	10.850	11.150	11.150	4,743,924
2024-11-08	11.040	11.080	10.760	10.850	10.850	4,760,200
2024-11-07	10.500	10.940	10.450	10.910	10.910	5,980,285
2024-11-06	10.550	10.650	10.430	10.520	10.520	3,833,600
2024-11-05	10.480	10.560	10.390	10.540	10.540	4,558,360
2024-11-04	10.170	10.480	10.170	10.480	10.480	3,818,360
2024-11-01	10.500	10.530	10.010	10.140	10.140	5,451,953
2024-10-31	10.620	10.690	10.500	10.550	10.550	4,566,100
2024-10-30	10.740	10.850	10.530	10.630	10.630	5,036,300

← NewerPage 8 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.