Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.300	18.240	17.040	17.830	17.830	10,122,116
2024-04-24	16.530	17.270	16.380	17.210	17.210	9,485,728
2024-04-23	16.260	16.530	16.050	16.270	16.270	6,839,225
2024-04-22	17.000	17.200	16.000	16.180	16.180	7,634,888
2024-04-19	17.400	17.440	16.410	16.680	16.680	11,607,413
2024-04-18	17.060	18.100	16.980	17.420	17.420	11,264,300
2024-04-17	14.950	16.930	14.910	16.930	16.930	6,394,700
2024-04-16	16.690	16.790	15.390	15.390	15.390	5,271,300
2024-04-15	18.500	18.750	17.100	17.100	17.100	8,553,270
2024-04-12	20.140	20.160	18.780	19.000	19.000	10,869,800
2024-04-11	21.200	21.990	20.010	20.250	20.250	11,256,112
2024-04-10	24.550	24.550	22.190	22.190	22.190	11,860,499
2024-04-09	25.000	25.430	24.410	24.650	24.650	13,515,749
2024-04-08	24.650	26.640	23.940	25.970	25.970	22,621,533
2024-04-03	22.990	24.680	21.790	24.600	24.600	19,670,393
2024-04-02	22.900	24.800	22.510	22.990	22.990	16,751,559
2024-04-01	21.510	23.680	21.300	23.250	23.250	15,755,444
2024-03-29	22.220	22.580	21.290	21.530	21.530	5,059,400
2024-03-28	20.770	23.200	20.770	22.300	22.300	12,040,430
2024-03-27	23.020	23.990	22.300	22.440	22.440	20,557,223
2024-03-26	21.300	23.390	20.520	22.990	22.990	18,800,974
2024-03-25	21.130	21.800	21.010	21.260	21.260	6,718,500
2024-03-22	21.900	21.940	20.880	21.280	21.280	7,307,300
2024-03-21	22.410	22.500	21.710	21.900	21.900	8,073,900
2024-03-20	22.870	23.040	21.730	22.300	22.300	12,522,628
2024-03-19	22.970	24.900	22.660	23.110	23.110	17,151,107
2024-03-18	22.100	23.890	21.210	23.800	23.800	17,533,672
2024-03-15	21.040	22.100	20.750	21.890	21.890	17,506,857
2024-03-14	20.800	22.710	19.910	22.120	22.120	25,839,033
2024-03-13	18.800	20.680	18.530	20.680	20.680	21,888,808
2024-03-12	18.270	19.000	18.200	18.800	18.800	8,512,868
2024-03-11	17.880	18.250	17.850	18.120	18.120	4,825,124
2024-03-08	18.690	18.720	17.810	18.250	18.250	6,551,884
2024-03-07	18.300	18.880	18.100	18.600	18.600	10,504,879
2024-03-06	17.480	18.270	17.340	18.230	18.230	8,809,132
2024-03-05	17.800	17.970	17.230	17.490	17.490	6,981,900
2024-03-04	18.250	18.370	17.800	17.970	17.970	6,720,700
2024-03-01	18.850	18.880	17.700	18.230	18.230	11,781,064
2024-02-29	17.080	19.450	17.050	18.920	18.920	11,693,288
2024-02-28	20.500	20.590	18.860	18.860	18.860	15,757,460
2024-02-27	19.500	20.960	19.310	20.960	20.960	18,993,148
2024-02-26	17.500	19.050	17.380	19.050	19.050	6,890,300
2024-02-23	16.180	17.400	15.810	17.320	17.320	12,112,600
2024-02-22	15.100	16.550	15.100	16.300	16.300	10,449,400
2024-02-21	14.540	15.960	14.290	15.210	15.210	9,532,400
2024-02-20	13.950	14.650	13.690	14.510	14.510	7,382,900
2024-02-19	13.180	14.040	13.060	13.960	13.960	9,852,320
2024-02-08	12.010	13.390	11.300	13.210	13.210	13,626,082
2024-02-07	14.110	14.160	12.560	12.560	12.560	9,976,698
2024-02-06	14.640	14.860	13.940	13.950	13.950	6,698,598
2024-02-05	16.690	16.700	15.490	15.490	15.490	1,803,100
2024-02-02	18.130	18.630	16.510	17.210	17.210	2,889,684
2024-02-01	18.250	18.560	17.700	18.090	18.090	2,469,500
2024-01-31	19.470	19.550	18.290	18.390	18.390	2,345,400
2024-01-30	20.400	20.400	19.400	19.520	19.520	1,744,700
2024-01-29	20.980	21.000	20.000	20.140	20.140	2,027,900
2024-01-26	20.770	21.340	20.770	20.800	20.800	2,737,400
2024-01-25	20.450	20.970	20.100	20.950	20.950	3,158,100
2024-01-24	20.400	20.720	19.650	20.230	20.230	2,653,200
2024-01-23	20.170	20.460	20.010	20.300	20.300	2,622,800

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-09	0.0340 CNY
2020-06-29	0.0610 CNY
2019-06-11	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.