Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.380 | 6.440 | 6.120 | 6.270 | 6.270 | 97,630,485 |
| 2026-04-22 | 6.230 | 6.350 | 6.100 | 6.310 | 6.310 | 130,017,126 |
| 2026-04-21 | 6.280 | 6.420 | 6.150 | 6.270 | 6.270 | 125,914,814 |
| 2026-04-20 | 6.170 | 6.380 | 6.110 | 6.280 | 6.280 | 181,352,083 |
| 2026-04-17 | 5.630 | 6.190 | 5.630 | 6.190 | 6.190 | 181,633,096 |
| 2026-04-16 | 5.500 | 5.720 | 5.380 | 5.630 | 5.630 | 92,277,472 |
| 2026-04-15 | 5.500 | 5.690 | 5.450 | 5.530 | 5.530 | 92,589,990 |
| 2026-04-14 | 5.590 | 5.660 | 5.410 | 5.490 | 5.490 | 132,548,286 |
| 2026-04-13 | 5.320 | 5.730 | 5.320 | 5.630 | 5.630 | 189,853,039 |
| 2026-04-10 | 5.190 | 5.300 | 5.150 | 5.210 | 5.210 | 42,643,200 |
| 2026-04-09 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 36,134,956 |
| 2026-04-08 | 5.070 | 5.230 | 5.060 | 5.220 | 5.220 | 66,191,566 |
| 2026-04-07 | 5.050 | 5.080 | 4.980 | 5.000 | 5.000 | 47,816,111 |
| 2026-04-03 | 5.120 | 5.120 | 4.980 | 5.010 | 5.010 | 50,589,780 |
| 2026-04-02 | 5.230 | 5.270 | 5.080 | 5.110 | 5.110 | 69,458,886 |
| 2026-04-01 | 5.400 | 5.410 | 5.190 | 5.240 | 5.240 | 70,819,364 |
| 2026-03-31 | 5.550 | 5.550 | 5.300 | 5.300 | 5.300 | 67,436,237 |
| 2026-03-30 | 5.540 | 5.680 | 5.400 | 5.510 | 5.510 | 63,955,137 |
| 2026-03-27 | 5.550 | 5.680 | 5.460 | 5.620 | 5.620 | 55,994,464 |
| 2026-03-26 | 5.900 | 5.900 | 5.620 | 5.640 | 5.640 | 99,662,300 |
| 2026-03-25 | 5.720 | 5.980 | 5.710 | 5.920 | 5.920 | 123,442,934 |
| 2026-03-24 | 5.550 | 5.790 | 5.500 | 5.760 | 5.760 | 116,375,163 |
| 2026-03-23 | 5.520 | 5.680 | 5.370 | 5.430 | 5.430 | 78,769,031 |
| 2026-03-20 | 5.680 | 5.880 | 5.610 | 5.630 | 5.630 | 90,338,444 |
| 2026-03-19 | 5.740 | 5.820 | 5.650 | 5.700 | 5.700 | 68,185,431 |
| 2026-03-18 | 5.770 | 5.840 | 5.710 | 5.780 | 5.780 | 66,423,084 |
| 2026-03-17 | 6.000 | 6.020 | 5.720 | 5.740 | 5.740 | 105,123,584 |
| 2026-03-16 | 6.400 | 6.400 | 5.830 | 6.000 | 6.000 | 132,282,488 |
| 2026-03-13 | 6.550 | 6.640 | 6.410 | 6.450 | 6.450 | 100,470,280 |
| 2026-03-12 | 6.620 | 6.640 | 6.390 | 6.510 | 6.510 | 101,627,600 |
| 2026-03-11 | 6.630 | 6.750 | 6.450 | 6.580 | 6.580 | 127,904,991 |
| 2026-03-10 | 6.630 | 6.930 | 6.600 | 6.640 | 6.640 | 117,871,264 |
| 2026-03-09 | 6.740 | 6.900 | 6.610 | 6.760 | 6.760 | 109,887,366 |
| 2026-03-06 | 6.990 | 7.150 | 6.750 | 6.770 | 6.770 | 136,782,016 |
| 2026-03-05 | 7.030 | 7.150 | 6.830 | 7.020 | 7.020 | 143,928,954 |
| 2026-03-04 | 6.620 | 7.070 | 6.620 | 7.040 | 7.040 | 197,679,252 |
| 2026-03-03 | 6.800 | 7.030 | 6.500 | 6.680 | 6.680 | 152,785,563 |
| 2026-03-02 | 6.780 | 7.090 | 6.750 | 6.790 | 6.790 | 161,841,141 |
| 2026-02-27 | 6.720 | 7.070 | 6.690 | 6.940 | 6.940 | 168,703,097 |
| 2026-02-26 | 6.600 | 6.850 | 6.510 | 6.660 | 6.660 | 125,611,078 |
| 2026-02-25 | 6.520 | 6.860 | 6.420 | 6.660 | 6.660 | 230,497,490 |
| 2026-02-24 | 5.960 | 6.410 | 5.890 | 6.410 | 6.410 | 211,465,729 |
| 2026-02-13 | 5.900 | 6.050 | 5.670 | 5.830 | 5.830 | 150,006,974 |
| 2026-02-12 | 5.350 | 5.860 | 5.300 | 5.860 | 5.860 | 147,510,130 |
| 2026-02-11 | 5.650 | 5.700 | 5.310 | 5.330 | 5.330 | 148,771,169 |
| 2026-02-10 | 5.860 | 5.860 | 5.650 | 5.680 | 5.680 | 129,075,977 |
| 2026-02-09 | 6.230 | 6.260 | 5.810 | 5.890 | 5.890 | 169,552,151 |
| 2026-02-06 | 6.160 | 6.340 | 6.000 | 6.160 | 6.160 | 102,165,892 |
| 2026-02-05 | 6.400 | 6.480 | 6.180 | 6.260 | 6.260 | 106,310,624 |
| 2026-02-04 | 6.120 | 6.570 | 6.100 | 6.440 | 6.440 | 169,416,984 |
| 2026-02-03 | 5.780 | 6.250 | 5.780 | 6.140 | 6.140 | 154,882,108 |
| 2026-02-02 | 5.620 | 5.940 | 5.580 | 5.780 | 5.780 | 117,991,116 |
| 2026-01-30 | 5.660 | 5.950 | 5.430 | 5.770 | 5.770 | 164,571,734 |
| 2026-01-29 | 6.090 | 6.260 | 5.720 | 5.740 | 5.740 | 167,622,544 |
| 2026-01-28 | 5.800 | 6.150 | 5.660 | 6.130 | 6.130 | 189,898,298 |
| 2026-01-27 | 5.600 | 6.000 | 5.250 | 5.920 | 5.920 | 233,284,025 |
| 2026-01-26 | 5.360 | 5.720 | 5.340 | 5.640 | 5.640 | 152,084,261 |
| 2026-01-23 | 5.380 | 5.520 | 5.320 | 5.400 | 5.400 | 104,315,640 |
| 2026-01-22 | 5.340 | 5.350 | 5.240 | 5.330 | 5.330 | 77,572,653 |
| 2026-01-21 | 5.030 | 5.490 | 4.970 | 5.340 | 5.340 | 165,351,619 |
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.