Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.450	13.580	13.210	13.340	13.340	719,200
2022-05-05	13.450	13.790	13.430	13.640	13.640	1,087,000
2022-04-29	12.830	13.590	12.830	13.500	13.500	1,270,300
2022-04-28	13.300	13.460	12.510	12.720	12.720	1,337,884
2022-04-27	13.120	13.510	12.710	13.510	13.510	1,270,300
2022-04-26	14.030	14.260	12.870	13.120	13.120	1,255,800
2022-04-25	15.400	15.400	14.000	14.020	14.020	993,400
2022-04-22	15.800	15.900	15.410	15.560	15.560	647,100
2022-04-21	16.430	16.440	15.790	15.840	15.840	624,400
2022-04-20	16.220	16.760	16.030	16.340	16.340	951,500
2022-04-19	16.170	16.270	15.930	16.170	16.170	780,700
2022-04-18	15.470	16.260	15.300	16.210	16.210	970,700
2022-04-15	16.100	16.100	15.220	15.470	15.470	773,000
2022-04-14	15.900	16.180	15.900	15.960	15.960	350,199
2022-04-13	16.300	16.390	15.890	15.890	15.890	397,300
2022-04-12	15.890	16.290	15.720	16.290	16.290	522,000
2022-04-11	16.210	16.380	15.710	15.890	15.890	681,200
2022-04-08	16.660	16.830	16.000	16.210	16.210	556,500
2022-04-07	17.210	17.210	16.600	16.690	16.690	714,200
2022-04-06	16.960	17.340	16.800	17.120	17.120	676,800
2022-04-01	17.470	17.470	16.910	16.970	16.970	734,700
2022-03-31	17.040	17.680	16.880	17.310	17.310	928,000
2022-03-30	16.970	17.210	16.850	17.030	17.030	447,500
2022-03-29	17.260	17.260	16.800	16.970	16.970	689,100
2022-03-28	17.440	17.440	17.000	17.150	17.150	632,000
2022-03-25	17.280	17.570	16.520	17.420	17.420	794,300
2022-03-24	17.300	17.440	16.970	17.220	17.220	792,200
2022-03-23	17.560	17.710	17.180	17.250	17.250	632,932
2022-03-22	17.500	17.670	17.140	17.360	17.360	1,013,600
2022-03-21	17.270	17.590	17.070	17.500	17.500	1,001,300
2022-03-18	16.690	17.190	16.590	17.110	17.110	734,700
2022-03-17	16.800	17.000	16.690	16.710	16.710	816,532
2022-03-16	15.900	16.680	15.860	16.520	16.520	987,100
2022-03-15	16.600	16.800	15.880	15.880	15.880	856,400
2022-03-14	16.800	16.970	16.440	16.450	16.450	474,400
2022-03-11	16.550	16.990	16.230	16.960	16.960	792,200
2022-03-10	16.660	16.920	16.630	16.750	16.750	682,300
2022-03-09	16.550	16.810	15.580	16.390	16.390	1,279,700
2022-03-08	17.250	17.360	16.550	16.590	16.590	919,072
2022-03-07	16.650	17.630	16.600	17.240	17.240	676,100
2022-03-04	17.660	17.870	17.380	17.520	17.520	964,500
2022-03-03	17.950	18.010	17.630	17.680	17.680	574,600
2022-03-02	17.660	17.890	17.650	17.870	17.870	724,800
2022-03-01	17.480	17.800	17.460	17.750	17.750	908,900
2022-02-28	17.600	17.880	17.000	17.380	17.380	842,499
2022-02-25	17.300	17.900	17.300	17.600	17.600	917,800
2022-02-24	17.510	17.950	17.040	17.270	17.270	1,543,200
2022-02-23	17.430	17.770	17.320	17.630	17.630	1,072,600
2022-02-22	17.630	17.630	17.100	17.310	17.310	920,700
2022-02-21	17.450	17.570	17.290	17.560	17.560	1,148,500
2022-02-18	17.170	17.420	16.940	17.400	17.400	549,300
2022-02-17	17.200	17.480	17.130	17.270	17.270	889,600
2022-02-16	17.170	17.420	17.020	17.250	17.250	708,100
2022-02-15	16.920	17.240	16.550	17.150	17.150	1,270,900
2022-02-14	16.730	17.140	16.450	16.890	16.890	978,100
2022-02-11	17.410	17.410	16.640	16.730	16.730	1,158,800
2022-02-10	17.770	17.850	17.290	17.410	17.410	990,400
2022-02-09	17.890	17.890	17.550	17.800	17.800	965,300
2022-02-08	17.690	17.950	17.420	17.930	17.930	729,400
2022-02-07	17.800	17.990	17.470	17.550	17.550	583,300

← NewerPage 19 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.