Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.110	17.780	17.050	17.470	17.470	935,200
2022-01-27	17.360	17.880	17.000	17.080	17.080	993,400
2022-01-26	17.390	17.580	16.700	17.550	17.550	1,137,500
2022-01-25	17.890	18.060	17.100	17.100	17.100	1,286,400
2022-01-24	17.850	18.280	17.650	18.070	18.070	1,013,400
2022-01-21	17.980	18.280	17.760	17.880	17.880	1,424,800
2022-01-20	18.870	18.870	17.830	18.020	18.020	3,057,000
2022-01-19	18.500	19.030	18.500	18.960	18.960	1,814,900
2022-01-18	20.350	20.380	18.600	19.060	19.060	4,721,000
2022-01-17	19.730	20.830	19.730	20.440	20.440	5,326,800
2022-01-14	19.100	19.900	18.810	19.700	19.700	3,211,200
2022-01-13	19.060	19.240	18.800	19.000	19.000	1,094,400
2022-01-12	18.730	19.270	18.730	19.060	19.060	1,936,600
2022-01-11	19.000	19.200	18.450	18.790	18.790	1,061,500
2022-01-10	18.550	18.790	18.100	18.740	18.740	1,064,900
2022-01-07	19.190	19.490	18.490	18.580	18.580	1,709,800
2022-01-06	18.590	19.340	18.420	19.190	19.190	2,387,400
2022-01-05	19.600	19.600	18.330	18.580	18.580	3,071,400
2022-01-04	19.280	19.670	19.110	19.640	19.640	1,948,100
2021-12-31	19.950	19.950	19.130	19.160	19.160	2,281,300
2021-12-30	19.030	19.830	19.030	19.640	19.640	2,228,700
2021-12-29	19.790	19.790	19.210	19.210	19.210	1,926,700
2021-12-28	19.660	19.820	19.350	19.800	19.800	1,886,200
2021-12-27	19.520	19.800	19.130	19.660	19.660	2,625,000
2021-12-24	20.810	20.980	19.240	19.400	19.400	5,087,100
2021-12-23	20.420	20.880	19.970	20.740	20.740	4,215,800
2021-12-22	20.450	20.500	20.020	20.320	20.320	2,112,800
2021-12-21	19.800	20.680	19.670	20.290	20.290	3,364,300
2021-12-20	19.980	20.280	19.620	19.960	19.960	4,268,000
2021-12-17	20.580	20.580	19.200	19.690	19.690	5,061,100
2021-12-16	20.690	20.860	20.210	20.580	20.580	3,305,700
2021-12-15	20.800	21.180	20.150	20.500	20.500	4,524,800
2021-12-14	20.350	20.850	20.060	20.690	20.690	4,136,900
2021-12-13	20.680	20.920	20.050	20.500	20.500	2,783,200
2021-12-10	20.300	20.870	20.010	20.660	20.660	3,111,700
2021-12-09	20.300	20.460	20.020	20.370	20.370	3,830,100
2021-12-08	20.080	20.380	19.900	20.300	20.300	3,156,100
2021-12-07	20.980	21.200	19.620	19.890	19.890	5,249,100
2021-12-06	21.640	21.990	20.600	20.850	20.850	5,147,800
2021-12-03	21.900	22.330	21.560	21.860	21.860	5,296,400
2021-12-02	23.530	23.760	21.940	21.970	21.970	8,421,461
2021-12-01	23.330	23.820	22.600	23.520	23.520	6,044,500
2021-11-30	24.300	25.660	22.520	23.000	23.000	9,383,600
2021-11-29	23.730	24.750	23.220	24.280	24.280	6,109,100
2021-11-26	24.000	24.500	23.640	24.020	24.020	6,025,372
2021-11-25	26.200	26.300	24.200	24.630	24.630	9,037,433
2021-11-24	23.410	26.410	23.200	26.410	26.410	11,046,972
2021-11-23	22.400	24.880	22.000	24.010	24.010	13,041,961
2021-11-22	21.160	23.050	20.540	23.050	23.050	12,916,062
2021-11-19	20.800	21.150	20.200	20.950	20.950	8,255,800
2021-11-18	21.660	23.380	20.610	21.360	21.360	15,779,961
2021-11-17	20.560	23.610	20.010	22.100	22.100	18,494,720
2021-11-16	21.450	21.460	19.880	21.460	21.460	18,331,928
2021-11-15	19.510	19.510	19.510	19.510	19.510	1,983,700
2021-11-12	16.300	17.740	16.300	17.740	17.740	8,337,097
2021-11-11	15.790	16.300	15.740	16.130	16.130	3,265,843
2021-11-10	15.210	15.840	15.160	15.780	15.780	2,808,100
2021-11-09	15.070	15.360	14.970	15.270	15.270	1,763,800
2021-11-08	14.940	15.110	14.870	15.090	15.090	925,600
2021-11-05	15.200	15.220	14.950	14.950	14.950	1,391,400

← NewerPage 20 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.