Ningxia Jiaze Renewables Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.140 | 5.180 | 5.020 | 5.080 | 5.080 | 84,731,758 |
| 2026-01-19 | 5.100 | 5.320 | 5.070 | 5.150 | 5.150 | 111,924,412 |
| 2026-01-16 | 5.040 | 5.170 | 4.980 | 5.060 | 5.060 | 105,873,600 |
| 2026-01-15 | 4.900 | 4.980 | 4.870 | 4.940 | 4.940 | 58,142,353 |
| 2026-01-14 | 5.050 | 5.080 | 4.870 | 5.000 | 5.000 | 126,114,191 |
| 2026-01-13 | 4.830 | 5.180 | 4.810 | 5.010 | 5.010 | 168,829,616 |
| 2026-01-12 | 4.870 | 4.890 | 4.780 | 4.830 | 4.830 | 80,336,983 |
| 2026-01-09 | 4.780 | 4.910 | 4.770 | 4.860 | 4.860 | 72,490,822 |
| 2026-01-08 | 4.760 | 4.820 | 4.720 | 4.770 | 4.770 | 56,181,000 |
| 2026-01-07 | 4.810 | 4.920 | 4.750 | 4.760 | 4.760 | 87,385,600 |
| 2026-01-06 | 4.630 | 4.910 | 4.610 | 4.870 | 4.870 | 146,170,711 |
| 2026-01-05 | 4.550 | 4.820 | 4.550 | 4.630 | 4.630 | 98,837,334 |
| 2025-12-31 | 4.530 | 4.560 | 4.380 | 4.440 | 4.440 | 64,428,279 |
| 2025-12-30 | 4.600 | 4.600 | 4.460 | 4.550 | 4.550 | 60,267,188 |
| 2025-12-29 | 4.540 | 4.700 | 4.510 | 4.660 | 4.660 | 88,001,272 |
| 2025-12-26 | 4.570 | 4.590 | 4.500 | 4.540 | 4.540 | 46,461,202 |
| 2025-12-25 | 4.570 | 4.620 | 4.530 | 4.600 | 4.600 | 44,075,003 |
| 2025-12-24 | 4.530 | 4.600 | 4.470 | 4.580 | 4.580 | 37,968,613 |
| 2025-12-23 | 4.620 | 4.630 | 4.490 | 4.530 | 4.530 | 48,071,902 |
| 2025-12-22 | 4.540 | 4.610 | 4.520 | 4.600 | 4.600 | 63,163,300 |
| 2025-12-19 | 4.380 | 4.650 | 4.360 | 4.580 | 4.580 | 100,778,519 |
| 2025-12-18 | 4.460 | 4.460 | 4.380 | 4.390 | 4.390 | 57,282,748 |
| 2025-12-17 | 4.490 | 4.500 | 4.360 | 4.480 | 4.480 | 64,649,965 |
| 2025-12-16 | 4.600 | 4.630 | 4.450 | 4.500 | 4.500 | 90,642,893 |
| 2025-12-15 | 4.780 | 4.800 | 4.580 | 4.600 | 4.600 | 159,208,477 |
| 2025-12-12 | 4.220 | 4.630 | 4.210 | 4.630 | 4.630 | 144,923,999 |
| 2025-12-11 | 4.250 | 4.290 | 4.200 | 4.210 | 4.210 | 44,199,400 |
| 2025-12-10 | 4.260 | 4.310 | 4.230 | 4.300 | 4.300 | 39,379,323 |
| 2025-12-09 | 4.260 | 4.290 | 4.220 | 4.270 | 4.270 | 31,118,824 |
| 2025-12-08 | 4.280 | 4.290 | 4.240 | 4.260 | 4.260 | 28,927,780 |
| 2025-12-05 | 4.250 | 4.290 | 4.200 | 4.280 | 4.280 | 30,313,643 |
| 2025-12-04 | 4.290 | 4.350 | 4.240 | 4.250 | 4.250 | 42,750,200 |
| 2025-12-03 | 4.280 | 4.330 | 4.250 | 4.260 | 4.260 | 34,479,136 |
| 2025-12-02 | 4.310 | 4.320 | 4.230 | 4.300 | 4.300 | 34,637,840 |
| 2025-12-01 | 4.320 | 4.340 | 4.290 | 4.310 | 4.310 | 28,092,771 |
| 2025-11-28 | 4.300 | 4.340 | 4.260 | 4.330 | 4.330 | 30,463,407 |
| 2025-11-27 | 4.320 | 4.340 | 4.280 | 4.290 | 4.290 | 30,462,500 |
| 2025-11-26 | 4.300 | 4.340 | 4.270 | 4.320 | 4.320 | 34,997,252 |
| 2025-11-25 | 4.260 | 4.330 | 4.230 | 4.300 | 4.300 | 41,600,200 |
| 2025-11-24 | 4.250 | 4.350 | 4.220 | 4.270 | 4.270 | 45,262,200 |
| 2025-11-21 | 4.250 | 4.290 | 4.130 | 4.220 | 4.220 | 59,256,646 |
| 2025-11-20 | 4.440 | 4.450 | 4.270 | 4.290 | 4.290 | 48,794,867 |
| 2025-11-19 | 4.380 | 4.450 | 4.360 | 4.440 | 4.440 | 52,903,408 |
| 2025-11-18 | 4.480 | 4.510 | 4.350 | 4.400 | 4.400 | 65,075,300 |
| 2025-11-17 | 4.570 | 4.580 | 4.460 | 4.520 | 4.520 | 71,348,025 |
| 2025-11-14 | 4.600 | 4.670 | 4.580 | 4.590 | 4.590 | 67,624,700 |
| 2025-11-13 | 4.730 | 4.750 | 4.640 | 4.660 | 4.660 | 98,125,864 |
| 2025-11-12 | 4.850 | 4.890 | 4.690 | 4.750 | 4.750 | 89,411,698 |
| 2025-11-11 | 4.690 | 4.950 | 4.690 | 4.830 | 4.830 | 162,543,374 |
| 2025-11-10 | 4.630 | 4.700 | 4.570 | 4.650 | 4.650 | 84,580,430 |
| 2025-11-07 | 4.560 | 4.830 | 4.560 | 4.660 | 4.660 | 153,674,400 |
| 2025-11-06 | 4.570 | 4.620 | 4.530 | 4.560 | 4.560 | 92,886,970 |
| 2025-11-05 | 4.400 | 4.610 | 4.360 | 4.590 | 4.590 | 100,921,726 |
| 2025-11-04 | 4.490 | 4.530 | 4.400 | 4.440 | 4.440 | 86,348,715 |
| 2025-11-03 | 4.380 | 4.490 | 4.350 | 4.480 | 4.480 | 74,430,906 |
| 2025-10-31 | 4.380 | 4.390 | 4.310 | 4.380 | 4.380 | 64,298,754 |
| 2025-10-30 | 4.370 | 4.410 | 4.280 | 4.310 | 4.310 | 55,044,163 |
| 2025-10-29 | 4.320 | 4.400 | 4.250 | 4.390 | 4.390 | 72,510,393 |
| 2025-10-28 | 4.480 | 4.490 | 4.370 | 4.410 | 4.410 | 62,386,422 |
| 2025-10-27 | 4.450 | 4.520 | 4.440 | 4.490 | 4.490 | 66,178,700 |
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.