Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.500	22.510	21.000	22.510	22.510	6,312,119
2022-07-29	18.750	20.460	18.600	20.460	20.460	13,063,022
2022-07-28	17.790	19.180	17.790	18.600	18.600	9,545,720
2022-07-27	17.590	18.050	17.580	17.730	17.730	5,243,101
2022-07-26	18.900	19.280	17.700	17.860	17.860	9,676,801
2022-07-25	16.900	18.470	16.590	18.470	18.470	4,770,901
2022-07-22	16.370	16.910	16.280	16.790	16.790	2,737,300
2022-07-21	16.040	16.420	16.040	16.290	16.290	1,668,900
2022-07-20	16.200	16.270	15.950	16.120	16.120	1,052,400
2022-07-19	15.970	16.260	15.840	16.160	16.160	1,424,600
2022-07-18	15.250	15.990	15.210	15.950	15.950	1,800,900
2022-07-15	15.550	15.740	15.320	15.320	15.320	1,141,800
2022-07-14	15.430	15.600	15.320	15.550	15.550	1,224,500
2022-07-13	15.000	15.540	15.000	15.430	15.430	1,257,200
2022-07-12	15.500	15.500	15.020	15.070	15.070	1,467,000
2022-07-11	15.890	15.900	15.340	15.570	15.570	1,349,000
2022-07-08	15.830	16.030	15.730	15.850	15.850	1,382,504
2022-07-07	15.880	15.880	15.610	15.830	15.830	1,371,604
2022-07-06	15.890	16.090	15.420	15.740	15.740	1,482,000
2022-07-05	16.170	16.170	15.600	15.730	15.730	1,509,400
2022-07-04	16.460	16.480	15.700	15.980	15.980	2,219,500
2022-07-01	16.490	16.490	15.970	16.260	16.260	1,649,700
2022-06-30	16.140	16.700	16.020	16.490	16.490	2,299,100
2022-06-29	16.990	16.990	16.110	16.120	16.120	2,523,200
2022-06-28	16.650	17.100	16.310	17.050	17.050	2,234,506
2022-06-27	16.860	17.160	16.520	16.600	16.600	1,847,800
2022-06-24	16.540	16.840	16.460	16.760	16.760	2,337,300
2022-06-23	15.970	16.750	15.970	16.540	16.540	2,848,200
2022-06-22	16.200	16.400	15.900	15.900	15.900	2,104,500
2022-06-21	16.700	16.800	16.000	16.150	16.150	3,323,700
2022-06-20	16.110	17.080	15.880	16.800	16.800	4,015,100
2022-06-17	15.720	16.330	15.520	16.290	16.290	2,769,900
2022-06-16	15.440	15.760	15.320	15.710	15.710	1,777,900
2022-06-15	15.670	15.930	15.410	15.440	15.440	1,900,400
2022-06-14	15.420	15.740	15.160	15.600	15.600	2,190,400
2022-06-13	15.000	15.720	14.850	15.510	15.510	2,582,100
2022-06-10	14.670	15.540	14.630	15.300	15.300	2,994,700
2022-06-09	15.260	15.300	14.580	14.680	14.680	1,961,538
2022-06-08	15.510	15.610	14.900	15.260	15.260	3,108,000
2022-06-07	16.560	16.950	15.410	15.610	15.610	5,747,800
2022-06-06	15.500	16.950	15.400	16.700	16.700	5,183,700
2022-06-02	15.020	15.630	14.800	15.550	15.550	1,820,232
2022-06-01	14.750	15.070	14.630	15.010	15.010	836,700
2022-05-31	14.890	14.890	14.510	14.780	14.780	1,075,800
2022-05-30	14.550	14.970	14.450	14.890	14.890	1,825,200
2022-05-27	14.680	14.780	14.320	14.630	14.630	1,161,300
2022-05-26	14.860	14.860	14.270	14.600	14.600	1,245,000
2022-05-25	14.440	14.780	14.300	14.680	14.680	1,326,800
2022-05-24	15.050	15.260	14.200	14.300	14.300	1,890,400
2022-05-23	14.870	15.100	14.740	15.050	15.050	1,119,684
2022-05-20	14.990	15.000	14.680	14.740	14.740	885,800
2022-05-19	14.390	14.840	14.360	14.820	14.820	1,349,300
2022-05-18	14.230	14.840	14.130	14.580	14.580	2,097,400
2022-05-17	14.220	14.400	13.950	14.160	14.160	1,490,900
2022-05-16	14.480	14.480	14.100	14.300	14.300	2,709,800
2022-05-13	13.940	14.880	13.880	14.500	14.500	3,320,100
2022-05-12	13.730	13.980	13.590	13.890	13.890	1,179,900
2022-05-11	13.590	14.150	13.580	13.740	13.740	1,884,200
2022-05-10	13.350	13.630	13.230	13.580	13.580	1,059,200
2022-05-09	13.360	13.660	13.360	13.550	13.550	1,070,200

← NewerPage 18 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.