Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.780	47.800	42.900	43.280	43.280	3,464,500
2026-07-16	47.880	49.250	47.110	47.500	47.500	2,750,800
2026-07-15	50.430	50.890	47.740	48.290	48.290	3,233,600
2026-07-14	51.140	52.500	48.580	49.940	49.940	3,907,200
2026-07-13	52.600	55.000	50.200	51.110	51.110	6,532,700
2026-07-10	50.440	53.670	49.500	53.670	53.670	3,884,900
2026-07-09	49.900	49.900	46.680	48.790	48.790	4,435,100
2026-07-08	54.030	54.200	48.790	48.790	48.790	5,499,350
2026-07-07	54.570	58.310	53.200	53.500	53.500	8,000,950
2026-07-06	56.930	59.580	54.230	54.570	54.570	10,396,299
2026-07-03	53.850	56.960	53.330	56.960	56.960	7,167,320
2026-07-02	49.400	51.780	49.110	51.780	51.780	2,862,149
2026-07-01	45.630	48.680	45.630	47.070	47.070	4,367,750
2026-06-30	44.800	46.580	43.710	45.630	45.630	4,255,900
2026-06-29	45.500	45.530	42.000	44.010	44.010	4,513,100
2026-06-26	47.730	47.820	45.280	45.300	45.300	3,223,880
2026-06-25	49.860	50.080	48.000	48.450	48.450	4,098,200
2026-06-24	51.980	51.990	49.500	50.150	50.150	3,370,400
2026-06-23	51.250	53.680	50.000	51.990	51.990	5,192,900
2026-06-22	52.500	53.220	49.500	50.520	50.520	6,223,516
2026-06-18	57.090	57.300	52.000	53.380	53.380	6,904,800
2026-06-17	56.410	59.480	55.660	56.620	56.620	4,980,850
2026-06-16	55.970	58.570	54.600	56.690	56.690	4,982,415
2026-06-15	55.900	57.990	55.700	56.180	56.180	3,825,750
2026-06-12	55.120	59.250	54.020	54.350	54.350	3,351,888
2026-06-11	56.130	56.330	53.440	54.280	54.280	3,120,796
2026-06-10	60.270	60.270	56.060	56.600	56.600	3,211,697
2026-06-09	60.620	61.000	57.890	60.470	60.470	4,069,496
2026-06-08	59.900	62.370	58.500	60.030	60.030	5,182,450
2026-06-05	59.990	62.010	57.660	60.960	60.960	7,695,300
2026-06-04	54.220	59.640	53.120	59.640	59.640	5,794,100
2026-06-03	55.250	56.310	53.500	54.220	54.220	4,053,005
2026-06-02	55.900	57.340	54.190	54.480	54.480	3,046,000
2026-06-01	55.490	57.760	55.490	55.970	55.970	4,098,800
2026-05-29	61.540	62.080	55.360	55.360	55.360	5,190,700
2026-05-28	64.110	64.670	60.180	61.510	61.510	4,403,800
2026-05-27	67.600	67.800	63.740	64.600	64.600	4,498,600
2026-05-26	70.010	71.080	66.500	67.850	67.850	5,711,338
2026-05-25	70.330	72.200	69.930	70.770	70.770	4,699,431
2026-05-22	68.360	71.800	66.300	70.290	70.290	6,861,299
2026-05-21	66.500	70.860	66.500	68.350	68.350	7,679,700
2026-05-20	67.080	68.260	66.000	66.390	66.390	3,554,400
2026-05-19	67.930	70.400	67.350	67.480	67.480	3,560,358
2026-05-18	67.080	68.510	66.780	67.510	67.510	4,884,250
2026-05-15	68.500	71.600	65.810	68.720	68.720	7,176,850
2026-05-14	69.180	71.170	68.500	68.520	68.520	4,386,000
2026-05-13	66.500	70.470	65.600	69.510	69.510	5,528,600
2026-05-12	68.000	68.530	66.500	66.910	66.910	3,525,300
2026-05-11	70.000	70.000	67.680	68.330	68.330	5,179,582
2026-05-08	68.000	71.600	67.180	69.150	69.150	5,613,650
2026-05-07	65.350	69.490	64.800	68.200	68.200	5,312,400
2026-05-06	64.320	67.480	64.310	65.360	65.360	3,524,500
2026-04-30	60.400	65.660	60.400	64.520	64.520	5,039,600
2026-04-29	60.230	61.300	59.790	60.540	60.540	2,878,100
2026-04-28	61.320	62.780	59.860	60.230	60.230	4,041,700
2026-04-27	61.100	62.360	60.550	61.320	61.320	2,870,900
2026-04-24	64.260	64.800	60.710	61.090	61.090	3,626,100
2026-04-23	68.000	68.490	64.440	64.500	64.500	4,884,100
2026-04-22	68.810	69.650	66.540	68.740	68.740	7,550,132
2026-04-21	64.700	70.740	64.010	69.500	69.500	10,852,732

← NewerPage 2 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.