Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.330	17.490	17.220	17.480	17.480	2,295,300
2023-01-31	17.160	17.330	17.080	17.280	17.280	2,116,300
2023-01-30	17.020	17.400	17.020	17.200	17.200	2,687,200
2023-01-20	16.860	16.910	16.730	16.850	16.850	1,155,000
2023-01-19	16.890	16.970	16.700	16.820	16.820	1,006,000
2023-01-18	16.840	16.840	16.650	16.810	16.810	1,232,300
2023-01-17	16.640	16.750	16.580	16.690	16.690	1,103,100
2023-01-16	16.650	16.740	16.520	16.640	16.640	1,329,400
2023-01-13	16.780	16.870	16.520	16.570	16.570	1,528,505
2023-01-12	16.720	17.000	16.000	16.680	16.680	2,075,500
2023-01-11	16.830	16.980	16.530	16.580	16.580	2,833,600
2023-01-10	17.140	17.400	16.470	16.900	16.900	4,270,460
2023-01-09	16.160	16.920	16.160	16.890	16.890	4,560,339
2023-01-06	16.100	16.410	16.000	16.170	16.170	2,038,700
2023-01-05	15.900	16.080	15.790	16.060	16.060	1,265,400
2023-01-04	15.800	16.000	15.700	15.920	15.920	1,247,300
2023-01-03	15.390	15.860	15.310	15.790	15.790	1,550,300
2022-12-30	15.360	15.530	15.210	15.400	15.400	1,111,060
2022-12-29	15.630	15.700	15.310	15.400	15.400	1,116,460
2022-12-28	15.800	15.800	15.400	15.640	15.640	1,145,405
2022-12-27	15.810	15.920	15.470	15.800	15.800	1,044,200
2022-12-26	15.410	15.760	15.410	15.750	15.750	1,015,215
2022-12-23	15.400	15.510	15.120	15.450	15.450	1,187,035
2022-12-22	15.790	15.880	15.250	15.350	15.350	1,414,007
2022-12-21	16.170	16.240	15.680	15.790	15.790	1,403,800
2022-12-20	15.840	16.250	15.650	16.160	16.160	1,873,200
2022-12-19	16.170	16.190	15.710	15.790	15.790	1,630,660
2022-12-16	16.600	16.880	16.120	16.170	16.170	2,384,500
2022-12-15	16.410	16.830	16.340	16.740	16.740	1,937,935
2022-12-14	16.470	16.870	16.380	16.410	16.410	1,542,700
2022-12-13	16.700	16.840	16.370	16.440	16.440	1,901,200
2022-12-12	16.770	16.880	16.600	16.770	16.770	1,633,100
2022-12-09	17.100	17.130	16.740	16.770	16.770	2,389,044
2022-12-08	17.100	17.160	16.720	17.100	17.100	2,254,844
2022-12-07	17.260	17.370	17.060	17.110	17.110	2,391,900
2022-12-06	17.400	17.450	17.100	17.250	17.250	2,633,537
2022-12-05	17.300	17.480	17.210	17.400	17.400	2,544,564
2022-12-02	16.960	17.380	16.860	17.380	17.380	3,223,300
2022-12-01	17.500	17.500	17.000	17.050	17.050	3,045,677
2022-11-30	16.920	17.210	16.680	17.130	17.130	3,840,177
2022-11-29	16.850	16.950	16.600	16.920	16.920	3,432,500
2022-11-28	16.790	17.010	16.640	16.840	16.840	3,937,815
2022-11-25	17.800	17.850	17.280	17.310	17.310	5,051,277
2022-11-24	18.000	18.180	17.670	17.880	17.880	6,743,805
2022-11-23	18.790	18.880	17.600	18.280	18.280	9,424,893
2022-11-22	19.800	20.950	18.600	18.600	18.600	17,186,510
2022-11-21	18.650	19.760	18.510	19.760	19.760	11,600,401
2022-11-18	17.520	18.340	17.310	17.960	17.960	4,868,800
2022-11-17	17.510	17.510	17.100	17.500	17.500	2,090,700
2022-11-16	17.530	17.910	17.380	17.500	17.500	1,738,000
2022-11-15	16.780	17.560	16.780	17.530	17.530	2,445,700
2022-11-14	17.000	17.400	16.730	17.050	17.050	1,627,300
2022-11-11	17.400	17.500	16.960	17.000	17.000	2,076,300
2022-11-10	17.180	17.660	17.100	17.130	17.130	2,027,556
2022-11-09	17.160	17.260	17.010	17.180	17.180	1,100,400
2022-11-08	17.330	17.340	16.970	17.160	17.160	1,257,900
2022-11-07	17.140	17.350	17.020	17.210	17.210	1,671,800
2022-11-04	16.880	17.180	16.750	17.100	17.100	2,631,632
2022-11-03	16.550	16.820	16.410	16.690	16.690	1,961,753
2022-11-02	16.430	16.770	16.300	16.550	16.550	2,411,400

← NewerPage 16 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.