Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.700 | 3.730 | 3.680 | 3.690 | 3.690 | 11,198,184 |
| 2026-10-20 | 3.730 | 3.750 | 3.670 | 3.710 | 3.710 | 15,756,345 |
| 2026-10-19 | 3.670 | 3.770 | 3.670 | 3.740 | 3.740 | 18,173,670 |
| 2026-10-16 | 3.690 | 3.770 | 3.680 | 3.690 | 3.690 | 27,102,700 |
| 2026-10-15 | 3.770 | 3.770 | 3.650 | 3.660 | 3.660 | 29,795,490 |
| 2026-10-14 | 3.840 | 3.880 | 3.800 | 3.810 | 3.810 | 17,844,219 |
| 2026-10-13 | 3.900 | 3.900 | 3.830 | 3.860 | 3.860 | 20,222,564 |
| 2026-10-12 | 3.970 | 4.010 | 3.900 | 3.920 | 3.920 | 19,860,107 |
| 2026-10-09 | 3.930 | 3.990 | 3.890 | 3.970 | 3.970 | 28,086,843 |
| 2026-10-08 | 3.890 | 3.970 | 3.880 | 3.930 | 3.930 | 22,183,676 |
| 2026-09-30 | 3.860 | 3.920 | 3.830 | 3.890 | 3.890 | 27,696,760 |
| 2026-09-29 | 3.800 | 3.920 | 3.780 | 3.860 | 3.860 | 36,074,804 |
| 2026-09-28 | 3.920 | 3.930 | 3.740 | 3.810 | 3.810 | 32,586,060 |
| 2026-09-24 | 4.000 | 4.010 | 3.910 | 3.910 | 3.910 | 30,337,667 |
| 2026-09-23 | 4.040 | 4.060 | 4.000 | 4.010 | 4.010 | 23,154,677 |
| 2026-09-22 | 4.090 | 4.100 | 4.040 | 4.040 | 4.040 | 27,011,363 |
| 2026-09-21 | 4.090 | 4.120 | 4.070 | 4.080 | 4.080 | 23,821,308 |
| 2026-09-18 | 4.170 | 4.200 | 4.100 | 4.110 | 4.110 | 28,113,983 |
| 2026-09-17 | 4.130 | 4.200 | 4.040 | 4.160 | 4.160 | 43,748,459 |
| 2026-09-16 | 4.080 | 4.240 | 4.080 | 4.170 | 4.170 | 49,104,081 |
| 2026-09-15 | 4.040 | 4.110 | 4.000 | 4.060 | 4.060 | 28,027,001 |
| 2026-09-14 | 4.120 | 4.190 | 4.020 | 4.050 | 4.050 | 39,490,203 |
| 2026-09-11 | 4.160 | 4.160 | 4.040 | 4.130 | 4.130 | 31,913,501 |
| 2026-09-10 | 4.170 | 4.210 | 4.120 | 4.170 | 4.170 | 21,250,061 |
| 2026-09-09 | 4.160 | 4.210 | 4.140 | 4.180 | 4.180 | 23,156,215 |
| 2026-09-08 | 4.110 | 4.220 | 4.090 | 4.180 | 4.180 | 28,043,911 |
| 2026-09-07 | 4.200 | 4.230 | 4.090 | 4.110 | 4.110 | 24,134,890 |
| 2026-09-04 | 4.070 | 4.270 | 4.050 | 4.160 | 4.160 | 59,061,124 |
| 2026-09-03 | 4.050 | 4.090 | 4.030 | 4.040 | 4.040 | 17,506,400 |
| 2026-09-02 | 4.080 | 4.090 | 4.020 | 4.060 | 4.060 | 22,964,692 |
| 2026-09-01 | 4.060 | 4.130 | 4.050 | 4.080 | 4.080 | 24,369,175 |
| 2026-08-31 | 4.100 | 4.130 | 4.040 | 4.080 | 4.080 | 25,530,632 |
| 2026-08-28 | 4.080 | 4.150 | 4.050 | 4.130 | 4.130 | 29,268,060 |
| 2026-08-27 | 4.050 | 4.080 | 4.010 | 4.080 | 4.080 | 24,335,701 |
| 2026-08-26 | 4.050 | 4.100 | 4.020 | 4.070 | 4.070 | 32,891,097 |
| 2026-08-25 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 21,436,958 |
| 2026-08-24 | 4.080 | 4.110 | 3.980 | 4.010 | 4.010 | 33,280,011 |
| 2026-08-21 | 4.070 | 4.110 | 4.040 | 4.080 | 4.080 | 28,929,322 |
| 2026-08-20 | 4.180 | 4.200 | 4.070 | 4.100 | 4.100 | 45,920,674 |
| 2026-08-19 | 4.250 | 4.290 | 4.180 | 4.190 | 4.190 | 44,826,100 |
| 2026-08-18 | 4.380 | 4.430 | 4.270 | 4.280 | 4.280 | 53,741,072 |
| 2026-08-17 | 4.300 | 4.420 | 4.280 | 4.390 | 4.390 | 46,936,516 |
| 2026-08-14 | 4.350 | 4.360 | 4.200 | 4.320 | 4.320 | 96,427,717 |
| 2026-08-13 | 4.910 | 4.960 | 4.460 | 4.470 | 4.470 | 166,378,920 |
| 2026-08-12 | 4.950 | 4.970 | 4.780 | 4.950 | 4.950 | 90,802,031 |
| 2026-08-11 | 4.590 | 5.060 | 4.530 | 4.930 | 4.930 | 129,778,784 |
| 2026-08-10 | 4.680 | 4.690 | 4.540 | 4.600 | 4.600 | 44,364,720 |
| 2026-08-07 | 4.650 | 4.720 | 4.610 | 4.670 | 4.670 | 30,776,311 |
| 2026-08-06 | 4.640 | 4.680 | 4.560 | 4.640 | 4.640 | 34,762,907 |
| 2026-08-05 | 4.730 | 4.760 | 4.610 | 4.660 | 4.660 | 34,528,910 |
| 2026-08-04 | 4.810 | 4.830 | 4.710 | 4.730 | 4.730 | 33,483,730 |
| 2026-08-03 | 4.650 | 4.830 | 4.640 | 4.800 | 4.800 | 39,967,901 |
| 2026-07-31 | 4.560 | 4.680 | 4.560 | 4.630 | 4.630 | 33,150,292 |
| 2026-07-30 | 4.660 | 4.820 | 4.510 | 4.600 | 4.600 | 52,824,949 |
| 2026-07-29 | 4.420 | 4.750 | 4.420 | 4.660 | 4.660 | 69,271,646 |
| 2026-07-28 | 4.430 | 4.520 | 4.340 | 4.460 | 4.460 | 44,657,046 |
| 2026-07-27 | 4.400 | 4.490 | 4.330 | 4.480 | 4.480 | 43,942,837 |
| 2026-07-24 | 4.550 | 4.610 | 4.430 | 4.440 | 4.440 | 62,946,521 |
| 2026-07-23 | 4.340 | 4.680 | 4.310 | 4.640 | 4.640 | 85,845,835 |
| 2026-07-22 | 4.250 | 4.400 | 4.230 | 4.380 | 4.380 | 51,995,223 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-26 | 0.0800 CNY |
| 2022-06-07 | 0.1000 CNY |
| 2021-06-11 | 0.0550 CNY |
| 2020-08-04 | 0.0430 CNY |
| 2019-05-08 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.