Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.430	15.050	14.430	14.820	14.820	789,500
2023-04-26	14.360	14.860	14.350	14.710	14.710	1,014,700
2023-04-25	14.900	15.000	14.140	14.390	14.390	1,031,900
2023-04-24	14.580	14.940	14.500	14.800	14.800	1,105,600
2023-04-21	15.120	15.250	14.750	14.790	14.790	1,083,700
2023-04-20	15.320	15.320	14.950	15.140	15.140	907,400
2023-04-19	15.550	15.570	15.300	15.320	15.320	849,300
2023-04-18	15.650	15.660	15.380	15.480	15.480	774,500
2023-04-17	15.700	15.800	15.530	15.640	15.640	943,000
2023-04-14	15.620	15.760	15.490	15.700	15.700	687,700
2023-04-13	15.980	15.980	15.570	15.630	15.630	883,800
2023-04-12	15.680	15.870	15.670	15.850	15.850	761,810
2023-04-11	15.720	15.880	15.470	15.660	15.660	1,074,900
2023-04-10	16.250	16.260	15.610	15.720	15.720	1,379,500
2023-04-07	16.080	16.230	16.000	16.170	16.170	922,900
2023-04-06	16.180	16.180	15.890	16.040	16.040	1,159,300
2023-04-04	16.690	16.750	16.080	16.200	16.200	1,492,100
2023-04-03	16.820	16.820	16.520	16.690	16.690	1,000,500
2023-03-31	16.450	16.760	16.400	16.660	16.660	800,100
2023-03-30	16.620	16.780	16.430	16.450	16.450	983,400
2023-03-29	16.770	16.940	16.570	16.620	16.620	851,300
2023-03-28	16.920	17.010	16.710	16.770	16.770	1,034,300
2023-03-27	16.980	17.230	16.830	16.920	16.920	1,011,600
2023-03-24	17.030	17.300	16.960	17.050	17.050	1,501,300
2023-03-23	17.320	17.320	16.910	17.030	17.030	1,382,615
2023-03-22	16.700	17.230	16.700	17.200	17.200	1,764,800
2023-03-21	16.360	16.750	16.210	16.750	16.750	1,409,015
2023-03-20	16.460	16.580	16.080	16.350	16.350	1,367,500
2023-03-17	16.570	16.710	16.440	16.440	16.440	1,243,015
2023-03-16	16.650	16.800	16.400	16.570	16.570	1,075,400
2023-03-15	16.730	16.900	16.680	16.770	16.770	971,800
2023-03-14	17.010	17.220	16.480	16.660	16.660	1,423,200
2023-03-13	17.400	17.440	16.880	17.130	17.130	1,531,400
2023-03-10	17.670	17.800	17.260	17.470	17.470	2,153,200
2023-03-09	17.620	17.730	17.300	17.670	17.670	1,764,626
2023-03-08	17.010	17.800	16.960	17.520	17.520	2,528,926
2023-03-07	17.470	17.500	17.000	17.070	17.070	1,413,300
2023-03-06	17.650	17.700	17.360	17.460	17.460	1,327,116
2023-03-03	17.810	17.960	17.530	17.590	17.590	1,631,900
2023-03-02	17.980	18.220	17.820	17.900	17.900	1,349,500
2023-03-01	17.760	18.130	17.520	18.090	18.090	2,068,100
2023-02-28	17.530	17.850	17.480	17.700	17.700	1,331,900
2023-02-27	17.850	17.950	17.550	17.550	17.550	1,536,600
2023-02-24	17.970	17.990	17.650	17.860	17.860	1,499,858
2023-02-23	17.850	18.250	17.800	17.910	17.910	2,169,700
2023-02-22	17.940	18.300	17.740	18.020	18.020	2,945,400
2023-02-21	17.600	18.020	17.560	17.740	17.740	1,745,000
2023-02-20	17.880	17.990	17.430	17.710	17.710	2,580,880
2023-02-17	17.870	18.450	17.670	17.780	17.780	3,684,700
2023-02-16	18.440	18.450	17.400	17.630	17.630	3,232,600
2023-02-15	18.080	18.800	18.060	18.330	18.330	3,750,000
2023-02-14	18.140	18.220	17.980	18.030	18.030	1,375,700
2023-02-13	18.170	18.250	18.000	18.150	18.150	1,422,300
2023-02-10	18.050	18.270	17.970	18.170	18.170	1,962,100
2023-02-09	17.870	18.200	17.770	18.160	18.160	2,403,000
2023-02-08	17.880	18.030	17.700	17.880	17.880	1,927,700
2023-02-07	17.600	17.850	17.440	17.800	17.800	1,773,215
2023-02-06	17.560	17.690	17.370	17.620	17.620	1,646,600
2023-02-03	17.530	17.700	17.170	17.520	17.520	1,863,700
2023-02-02	17.560	17.650	17.350	17.530	17.530	2,047,777

← NewerPage 15 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.