Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.120	16.520	16.000	16.380	16.380	2,375,000
2022-10-31	15.600	16.310	15.520	16.020	16.020	2,139,400
2022-10-28	16.670	16.790	15.510	15.600	15.600	3,213,900
2022-10-27	17.360	17.620	16.800	16.800	16.800	2,952,200
2022-10-26	16.920	17.480	16.920	17.370	17.370	2,735,633
2022-10-25	16.800	17.050	16.200	16.930	16.930	1,984,400
2022-10-24	17.150	17.380	16.650	16.730	16.730	2,270,433
2022-10-21	17.030	17.090	16.690	16.960	16.960	1,584,500
2022-10-20	16.950	17.140	16.520	16.850	16.850	2,321,400
2022-10-19	17.120	17.240	16.910	17.010	17.010	1,667,700
2022-10-18	17.100	17.240	16.930	17.170	17.170	1,677,020
2022-10-17	16.760	17.140	16.600	17.070	17.070	1,853,700
2022-10-14	16.850	17.000	16.730	16.780	16.780	1,568,500
2022-10-13	16.480	16.960	16.320	16.770	16.770	2,043,700
2022-10-12	16.000	16.650	15.660	16.500	16.500	1,838,500
2022-10-11	15.740	15.920	15.570	15.800	15.800	1,106,200
2022-10-10	16.290	16.410	15.560	15.680	15.680	1,675,000
2022-09-30	16.590	16.650	15.990	16.020	16.020	1,562,700
2022-09-29	16.700	16.870	16.400	16.610	16.610	1,732,100
2022-09-28	17.470	17.520	16.530	16.540	16.540	2,434,600
2022-09-27	16.990	17.590	16.990	17.470	17.470	2,266,900
2022-09-26	17.050	17.350	16.900	16.960	16.960	1,665,900
2022-09-23	18.000	18.000	17.020	17.030	17.030	2,357,700
2022-09-22	17.830	18.200	17.740	17.800	17.800	1,831,800
2022-09-21	18.020	18.080	17.720	18.000	18.000	1,717,500
2022-09-20	17.650	18.180	17.600	18.040	18.040	2,767,100
2022-09-19	17.240	17.670	17.150	17.670	17.670	2,261,200
2022-09-16	17.730	17.920	17.320	17.320	17.320	1,949,200
2022-09-15	18.630	18.700	17.500	17.790	17.790	2,975,300
2022-09-14	18.500	18.900	18.260	18.540	18.540	1,844,200
2022-09-13	18.580	18.940	18.360	18.800	18.800	2,306,877
2022-09-09	18.780	18.890	18.150	18.430	18.430	2,761,400
2022-09-08	19.400	19.700	18.700	18.930	18.930	3,795,400
2022-09-07	18.900	19.610	18.730	19.460	19.460	4,572,800
2022-09-06	18.490	19.000	18.420	18.960	18.960	2,556,000
2022-09-05	18.930	19.040	18.300	18.500	18.500	2,192,100
2022-09-02	18.420	18.820	18.360	18.710	18.710	2,148,000
2022-09-01	18.740	18.870	18.260	18.370	18.370	2,455,000
2022-08-31	19.640	19.660	18.300	18.560	18.560	4,209,700
2022-08-30	19.950	20.250	19.200	19.540	19.540	4,418,600
2022-08-29	19.600	20.500	19.500	19.930	19.930	3,225,500
2022-08-26	20.100	20.750	19.950	20.140	20.140	4,750,500
2022-08-25	20.700	20.700	19.380	20.100	20.100	5,315,300
2022-08-24	21.280	21.840	20.250	20.250	20.250	7,654,400
2022-08-23	20.180	21.700	20.020	21.210	21.210	10,326,000
2022-08-22	20.920	21.090	20.080	20.110	20.110	8,322,000
2022-08-19	22.160	22.400	20.800	20.900	20.900	8,765,398
2022-08-18	21.460	22.790	21.360	21.930	21.930	10,917,698
2022-08-17	20.820	22.300	20.800	22.100	22.100	14,274,024
2022-08-16	21.000	21.660	20.770	21.050	21.050	14,293,891
2022-08-15	22.160	23.240	22.160	22.160	22.160	18,738,391
2022-08-12	24.620	24.700	24.620	24.620	24.620	3,869,200
2022-08-11	27.640	30.370	26.630	27.360	27.360	24,777,992
2022-08-10	28.700	29.000	27.010	27.610	27.610	12,396,619
2022-08-09	27.500	29.490	26.850	28.020	28.020	12,422,860
2022-08-08	27.820	28.870	25.500	28.300	28.300	15,552,827
2022-08-05	24.430	29.210	24.430	28.150	28.150	21,084,136
2022-08-04	28.000	29.890	25.450	26.550	26.550	19,927,427
2022-08-03	26.400	27.240	24.990	27.240	27.240	20,037,663
2022-08-02	24.760	24.760	22.520	24.760	24.760	12,149,232

← NewerPage 17 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.