Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.500	18.860	18.360	18.370	18.370	2,387,900
2023-07-26	18.640	18.760	18.250	18.320	18.320	2,698,100
2023-07-25	18.270	18.880	18.220	18.780	18.780	3,828,200
2023-07-24	18.010	18.350	17.880	18.220	18.220	2,889,000
2023-07-21	18.250	18.390	17.880	17.880	17.880	3,772,500
2023-07-20	19.150	19.150	18.330	18.350	18.350	4,521,300
2023-07-19	19.130	19.350	18.800	19.030	19.030	5,677,800
2023-07-18	18.710	20.540	18.580	19.520	19.520	9,878,300
2023-07-17	18.990	19.220	18.420	18.670	18.670	3,804,400
2023-07-14	19.400	19.400	18.030	19.010	19.010	6,789,600
2023-07-13	19.680	19.950	19.350	19.560	19.560	7,766,600
2023-07-12	19.700	20.880	19.510	20.110	20.110	12,755,920
2023-07-11	19.400	19.900	19.050	19.870	19.870	6,059,300
2023-07-10	19.630	20.080	19.150	19.710	19.710	5,517,900
2023-07-07	20.000	20.400	19.450	19.480	19.480	6,417,200
2023-07-06	19.880	20.780	19.710	20.040	20.040	8,336,400
2023-07-05	19.900	20.280	19.160	20.280	20.280	8,521,120
2023-07-04	19.620	20.890	19.620	20.230	20.230	12,595,520
2023-07-03	20.140	20.230	19.510	19.570	19.570	8,860,100
2023-06-30	21.220	21.770	19.700	19.750	19.750	16,017,791
2023-06-29	18.400	20.440	18.300	20.440	20.440	5,577,004
2023-06-28	18.250	18.600	17.800	18.580	18.580	6,875,083
2023-06-27	18.900	19.000	17.720	18.570	18.570	7,953,587
2023-06-26	19.140	19.930	18.570	18.570	18.570	12,050,583
2023-06-21	18.740	20.900	18.550	20.050	20.050	19,575,167
2023-06-20	19.560	20.340	19.000	19.030	19.030	21,818,363
2023-06-19	17.100	18.900	17.050	18.900	18.900	6,151,700
2023-06-16	17.780	17.780	17.140	17.180	17.180	6,785,103
2023-06-15	17.810	18.200	17.500	17.730	17.730	6,792,500
2023-06-14	17.920	18.350	17.500	18.050	18.050	10,071,500
2023-06-13	18.500	18.660	17.780	17.920	17.920	13,258,511
2023-06-12	16.820	18.500	16.570	18.500	18.500	11,008,787
2023-06-09	16.950	16.990	16.640	16.820	16.820	794,100
2023-06-08	17.100	17.100	16.710	16.800	16.800	865,400
2023-06-07	16.850	17.200	16.560	16.950	16.950	1,696,500
2023-06-06	17.400	17.420	16.750	16.820	16.820	1,578,000
2023-06-05	16.850	17.390	16.850	17.280	17.280	1,245,200
2023-06-02	16.890	17.120	16.710	17.020	17.020	1,529,200
2023-06-01	16.820	17.060	16.760	16.790	16.790	1,357,401
2023-05-31	16.990	16.990	16.670	16.870	16.870	1,400,701
2023-05-30	16.680	17.150	16.680	16.910	16.910	1,715,200
2023-05-29	17.000	17.290	16.660	16.710	16.710	1,350,295
2023-05-26	16.630	17.130	16.500	17.070	17.070	2,088,800
2023-05-25	16.600	16.790	16.500	16.710	16.710	1,639,200
2023-05-24	16.600	16.900	16.470	16.640	16.640	1,519,000
2023-05-23	16.490	16.930	16.410	16.740	16.740	2,203,200
2023-05-22	16.220	16.580	16.120	16.530	16.530	1,481,600
2023-05-19	16.380	16.380	16.150	16.220	16.220	632,500
2023-05-18	16.280	16.420	16.120	16.330	16.330	1,225,600
2023-05-17	15.860	16.280	15.720	16.280	16.280	983,000
2023-05-16	16.060	16.060	15.800	15.860	15.860	600,200
2023-05-15	15.830	16.040	15.810	16.000	16.000	685,500
2023-05-12	15.870	16.030	15.770	15.830	15.830	790,500
2023-05-11	15.790	15.940	15.660	15.900	15.900	656,800
2023-05-10	15.500	15.820	15.380	15.670	15.670	1,077,515
2023-05-09	15.780	15.800	15.470	15.500	15.500	1,254,100
2023-05-08	15.840	15.990	15.560	15.730	15.730	1,533,900
2023-05-05	15.780	15.850	15.600	15.760	15.760	1,151,699
2023-05-04	15.350	15.880	15.330	15.770	15.770	1,619,600
2023-04-28	15.000	15.520	14.900	15.380	15.380	1,419,400

← NewerPage 14 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.