Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.510	18.900	18.370	18.730	18.730	2,683,700
2023-10-26	18.480	18.680	18.220	18.610	18.610	2,780,900
2023-10-25	18.190	18.710	18.190	18.610	18.610	3,452,600
2023-10-24	17.390	18.430	17.390	18.190	18.190	4,483,015
2023-10-23	18.000	18.330	17.300	17.490	17.490	4,635,952
2023-10-20	18.220	18.710	18.090	18.160	18.160	3,129,600
2023-10-19	18.460	18.870	18.110	18.310	18.310	4,063,500
2023-10-18	18.500	19.040	18.050	18.710	18.710	5,671,600
2023-10-17	19.000	19.120	18.390	18.530	18.530	5,540,387
2023-10-16	18.860	19.210	18.670	19.150	19.150	6,566,887
2023-10-13	19.200	19.490	18.830	18.860	18.860	7,967,087
2023-10-12	19.180	19.530	19.010	19.310	19.310	8,654,501
2023-10-11	20.000	20.200	19.180	19.390	19.390	14,119,101
2023-10-10	21.970	21.970	20.280	20.420	20.420	22,533,801
2023-10-09	21.880	22.530	21.520	22.530	22.530	5,712,037
2023-09-28	18.720	20.480	18.590	20.480	20.480	12,258,647
2023-09-27	19.300	19.300	18.610	18.620	18.620	6,480,100
2023-09-26	18.990	19.770	18.700	19.480	19.480	8,391,200
2023-09-25	18.060	19.500	18.060	18.990	18.990	6,157,700
2023-09-22	17.760	18.180	17.690	18.120	18.120	2,218,100
2023-09-21	18.380	18.880	17.850	17.950	17.950	3,068,900
2023-09-20	18.340	18.530	18.010	18.010	18.010	1,099,100
2023-09-19	18.820	18.820	18.150	18.340	18.340	1,520,201
2023-09-18	17.930	18.980	17.780	18.660	18.660	2,715,800
2023-09-15	17.970	18.130	17.740	17.880	17.880	1,054,100
2023-09-14	18.260	18.580	17.850	17.970	17.970	2,019,400
2023-09-13	18.550	18.640	18.100	18.260	18.260	1,347,800
2023-09-12	18.750	18.880	18.510	18.680	18.680	2,087,500
2023-09-11	18.510	18.750	18.340	18.640	18.640	1,881,000
2023-09-08	18.190	18.440	18.100	18.350	18.350	1,257,500
2023-09-07	18.560	18.570	18.170	18.190	18.190	1,518,500
2023-09-06	18.300	18.750	18.260	18.630	18.630	1,920,000
2023-09-05	18.500	18.560	18.270	18.370	18.370	1,081,800
2023-09-04	18.450	18.650	18.330	18.500	18.500	1,265,100
2023-09-01	18.600	18.790	18.210	18.440	18.440	1,341,700
2023-08-31	18.410	18.550	18.200	18.420	18.420	1,657,200
2023-08-30	18.100	18.700	18.100	18.380	18.380	2,570,300
2023-08-29	17.060	18.320	17.040	18.100	18.100	4,565,400
2023-08-28	17.860	17.960	16.880	16.970	16.970	2,056,900
2023-08-25	17.500	17.600	17.000	17.030	17.030	1,899,600
2023-08-24	17.890	17.960	17.370	17.600	17.600	1,404,900
2023-08-23	17.860	18.170	17.640	17.990	17.990	2,081,700
2023-08-22	17.800	17.930	17.550	17.880	17.880	2,149,400
2023-08-21	17.600	17.930	17.480	17.790	17.790	1,455,900
2023-08-18	17.600	17.880	17.530	17.550	17.550	1,537,300
2023-08-17	16.900	17.660	16.860	17.580	17.580	1,787,000
2023-08-16	17.220	17.290	17.000	17.000	17.000	933,700
2023-08-15	17.410	17.480	17.160	17.230	17.230	957,800
2023-08-14	17.320	17.440	17.090	17.420	17.420	1,084,900
2023-08-11	17.610	17.760	17.340	17.380	17.380	1,344,600
2023-08-10	17.550	17.630	17.400	17.570	17.570	1,025,800
2023-08-09	17.700	17.740	17.400	17.400	17.400	1,511,300
2023-08-08	17.910	18.170	17.660	17.780	17.780	1,574,300
2023-08-07	17.940	18.070	17.850	17.890	17.890	1,087,700
2023-08-04	18.050	18.130	17.860	17.940	17.940	1,533,400
2023-08-03	18.340	18.340	17.960	17.990	17.990	1,601,500
2023-08-02	18.070	18.370	17.960	18.340	18.340	1,855,900
2023-08-01	18.320	18.400	17.980	18.070	18.070	2,267,800
2023-07-31	18.570	18.840	18.450	18.490	18.490	1,742,500
2023-07-28	18.350	18.660	18.000	18.580	18.580	2,269,100

← NewerPage 13 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.