Ningxia Jiaze Renewables Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.250	4.400	4.230	4.380	4.380	51,995,223
2026-07-21	4.220	4.350	4.130	4.290	4.290	59,406,202
2026-07-20	4.080	4.250	4.050	4.220	4.220	57,463,804
2026-07-17	4.100	4.190	4.050	4.080	4.080	47,729,740
2026-07-16	4.190	4.240	4.090	4.140	4.140	34,746,854
2026-07-15	4.070	4.280	4.060	4.190	4.190	35,757,400
2026-07-14	4.020	4.130	3.940	4.110	4.110	39,598,361
2026-07-13	4.250	4.250	4.000	4.020	4.020	38,195,089
2026-07-10	4.120	4.290	4.090	4.210	4.210	40,094,040
2026-07-09	4.100	4.170	4.020	4.120	4.120	28,840,399
2026-07-08	4.150	4.180	4.090	4.110	4.110	25,013,100
2026-07-07	4.370	4.390	4.140	4.160	4.160	37,829,800
2026-07-06	4.460	4.460	4.280	4.350	4.350	40,037,662
2026-07-03	4.260	4.490	4.250	4.410	4.410	53,065,405
2026-07-02	4.250	4.420	4.250	4.270	4.270	43,537,549
2026-07-01	4.460	4.620	4.180	4.330	4.330	70,352,933
2026-06-30	4.040	4.430	3.980	4.300	4.300	102,980,319
2026-06-29	4.100	4.130	3.980	4.030	4.030	41,791,600
2026-06-26	4.230	4.280	4.120	4.120	4.120	32,116,480
2026-06-25	4.320	4.340	4.190	4.210	4.210	40,982,488
2026-06-24	4.430	4.430	4.280	4.340	4.340	31,203,654
2026-06-23	4.490	4.520	4.380	4.390	4.390	25,817,218
2026-06-22	4.460	4.490	4.350	4.490	4.490	35,030,776
2026-06-18	4.560	4.640	4.450	4.470	4.470	38,525,969
2026-06-17	4.820	4.840	4.580	4.600	4.600	45,451,718
2026-06-16	4.790	4.850	4.700	4.830	4.830	27,201,933
2026-06-15	4.780	4.840	4.740	4.790	4.770	25,152,316
2026-06-12	4.780	4.880	4.740	4.750	4.730	29,805,045
2026-06-11	4.680	4.890	4.680	4.780	4.760	28,739,886
2026-06-10	4.900	4.900	4.680	4.750	4.730	31,815,852
2026-06-09	4.820	4.990	4.650	4.960	4.939	49,495,600
2026-06-08	4.900	5.040	4.750	4.790	4.770	49,643,617
2026-06-05	5.250	5.330	5.010	5.050	5.050	48,721,035
2026-06-04	5.380	5.430	5.220	5.250	5.250	45,032,662
2026-06-03	5.450	5.560	5.360	5.420	5.420	46,985,124
2026-06-02	5.600	5.620	5.370	5.500	5.500	68,938,130
2026-06-01	5.560	5.750	5.230	5.700	5.700	88,902,132
2026-05-29	5.420	5.650	5.360	5.520	5.520	73,887,772
2026-05-28	5.370	5.530	5.320	5.420	5.420	52,812,407
2026-05-27	5.370	5.430	5.280	5.330	5.330	35,007,753
2026-05-26	5.390	5.410	5.200	5.410	5.410	47,320,465
2026-05-25	5.380	5.500	5.340	5.440	5.440	31,305,700
2026-05-22	5.340	5.440	5.340	5.380	5.380	28,793,900
2026-05-21	5.490	5.620	5.360	5.370	5.370	47,460,325
2026-05-20	5.770	5.780	5.450	5.510	5.510	62,609,406
2026-05-19	5.680	5.870	5.580	5.800	5.800	48,114,665
2026-05-18	5.750	5.850	5.650	5.690	5.690	48,970,039
2026-05-15	5.740	5.940	5.640	5.810	5.810	77,817,655
2026-05-14	5.970	6.150	5.790	5.790	5.790	90,281,500
2026-05-13	5.990	6.150	5.950	5.990	5.990	79,292,902
2026-05-12	5.950	6.080	5.880	6.010	6.010	58,787,800
2026-05-11	6.070	6.120	5.930	5.990	5.990	73,303,539
2026-05-08	5.980	6.140	5.900	6.070	6.070	88,610,300
2026-05-07	5.990	6.100	5.880	6.040	6.040	73,572,311
2026-05-06	5.670	5.950	5.640	5.920	5.920	78,427,298
2026-04-30	5.720	5.730	5.480	5.640	5.640	75,309,000
2026-04-29	5.580	5.890	5.540	5.760	5.760	75,636,612
2026-04-28	6.000	6.000	5.810	5.830	5.830	67,635,684
2026-04-27	6.130	6.220	5.960	5.980	5.980	93,560,200
2026-04-24	6.170	6.330	6.130	6.130	6.130	67,964,137

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.