Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.700	21.800	20.280	20.420	20.420	2,507,400
2024-01-19	22.190	22.240	21.600	21.600	21.600	2,252,700
2024-01-18	22.100	22.400	21.500	22.060	22.060	3,466,420
2024-01-17	22.840	22.970	22.290	22.300	22.300	1,897,000
2024-01-16	23.040	23.160	22.540	22.790	22.790	2,158,900
2024-01-15	23.190	23.400	22.900	23.000	23.000	2,163,500
2024-01-12	23.310	23.810	23.120	23.170	23.170	2,070,500
2024-01-11	23.100	23.590	23.100	23.490	23.490	2,363,100
2024-01-10	23.800	23.800	23.190	23.290	23.290	2,543,000
2024-01-09	23.850	24.240	23.440	23.740	23.740	3,095,600
2024-01-08	24.080	24.450	23.650	23.670	23.670	3,591,300
2024-01-05	24.490	24.890	23.820	23.960	23.960	3,975,120
2024-01-04	24.500	24.620	24.160	24.550	24.550	3,586,600
2024-01-03	25.230	25.260	24.310	24.580	24.580	6,203,500
2024-01-02	25.650	25.990	25.270	25.270	25.270	5,328,484
2023-12-29	25.400	26.280	25.120	25.870	25.870	9,680,304
2023-12-28	25.300	25.550	24.730	25.400	25.400	5,247,100
2023-12-27	25.000	25.420	24.700	25.300	25.300	4,291,663
2023-12-26	25.290	25.410	24.700	24.980	24.980	3,059,900
2023-12-25	25.070	25.440	24.810	25.290	25.290	3,806,000
2023-12-22	25.500	25.740	24.760	24.900	24.900	5,564,300
2023-12-21	25.390	25.910	24.940	25.830	25.830	5,694,933
2023-12-20	25.900	26.290	25.490	25.590	25.590	4,419,149
2023-12-19	26.130	26.380	25.650	25.920	25.920	4,204,800
2023-12-18	25.780	26.410	25.580	26.070	26.070	6,338,400
2023-12-15	26.250	26.490	25.680	25.780	25.780	8,185,200
2023-12-14	27.070	27.420	26.240	26.400	26.400	7,690,800
2023-12-13	27.800	27.980	26.830	26.850	26.850	10,883,400
2023-12-12	26.940	27.960	26.700	27.720	27.720	12,500,039
2023-12-11	26.390	27.030	26.290	26.940	26.940	10,484,600
2023-12-08	28.410	28.580	26.200	26.400	26.400	15,964,790
2023-12-07	28.360	29.390	27.670	28.690	28.690	15,168,300
2023-12-06	31.250	31.980	29.580	29.580	29.580	23,104,374
2023-12-05	30.000	33.660	29.600	32.870	32.870	30,772,174
2023-12-04	29.310	31.360	28.800	30.600	30.600	24,040,984
2023-12-01	33.000	33.980	30.960	30.960	30.960	31,890,184
2023-11-30	40.000	41.510	34.010	34.400	34.400	36,929,684
2023-11-29	37.340	37.740	34.500	37.740	37.740	26,342,800
2023-11-28	31.400	34.310	29.340	34.310	34.310	28,821,484
2023-11-27	31.190	31.190	30.150	31.190	31.190	16,899,584
2023-11-24	28.350	28.350	28.350	28.350	28.350	1,808,700
2023-11-23	22.850	25.770	22.700	25.770	25.770	11,935,094
2023-11-22	22.660	24.260	22.350	23.430	23.430	13,224,542
2023-11-21	23.550	24.350	22.900	22.990	22.990	10,491,152
2023-11-20	23.350	25.000	22.960	23.860	23.860	15,583,800
2023-11-17	21.960	24.170	21.600	23.000	23.000	16,575,800
2023-11-16	22.500	23.160	21.840	21.970	21.970	7,496,651
2023-11-15	22.250	23.200	21.810	22.480	22.480	10,781,483
2023-11-14	22.230	22.250	21.400	22.250	22.250	13,218,051
2023-11-13	21.410	23.780	21.410	22.510	22.510	16,763,800
2023-11-10	21.600	22.500	20.920	21.620	21.620	10,726,500
2023-11-09	21.200	23.380	20.880	21.600	21.600	14,908,998
2023-11-08	21.710	22.530	21.000	21.250	21.250	10,980,698
2023-11-07	20.500	21.840	20.400	21.250	21.250	11,288,498
2023-11-06	19.740	20.510	19.660	20.280	20.280	7,530,600
2023-11-03	19.810	20.190	19.260	19.750	19.750	7,062,590
2023-11-02	19.310	19.600	19.180	19.340	19.340	3,995,900
2023-11-01	18.900	19.600	18.760	19.310	19.310	6,348,090
2023-10-31	19.400	19.500	18.660	19.090	19.090	4,800,800
2023-10-30	19.000	19.490	18.810	19.000	19.000	4,259,901

← NewerPage 12 of 21 · 1,212 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.