Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	62.950	64.700	61.130	64.310	64.310	4,146,303
2026-04-17	62.280	64.160	61.100	62.930	62.930	3,225,316
2026-04-16	62.560	63.500	60.480	62.260	62.260	3,166,716
2026-04-15	61.950	63.200	61.360	61.370	61.370	2,628,500
2026-04-14	60.940	61.780	60.500	61.620	61.620	2,126,155
2026-04-13	61.390	62.680	60.790	60.920	60.920	2,633,200
2026-04-10	62.230	64.840	62.020	62.710	62.710	3,233,000
2026-04-09	61.990	62.350	60.610	61.760	61.760	2,350,003
2026-04-08	62.500	63.400	61.080	62.050	62.050	3,725,800
2026-04-07	58.500	60.730	58.310	59.470	59.470	3,001,782
2026-04-03	59.520	60.800	58.000	58.180	58.180	2,986,100
2026-04-02	59.800	61.600	58.890	59.500	59.500	3,463,800
2026-04-01	58.780	62.150	58.000	60.950	60.950	5,455,182
2026-03-31	56.500	60.850	55.100	57.690	57.690	4,990,800
2026-03-30	56.500	56.710	54.440	56.090	56.090	4,285,400
2026-03-27	55.000	57.920	55.000	57.550	57.550	2,469,600
2026-03-26	56.880	57.850	55.550	55.980	55.980	3,009,022
2026-03-25	53.900	56.880	53.540	56.600	56.600	3,887,900
2026-03-24	53.500	53.960	51.880	53.130	53.130	2,924,966
2026-03-23	54.970	56.100	52.010	52.320	52.320	4,231,400
2026-03-20	57.660	57.870	55.000	55.330	55.330	2,058,000
2026-03-19	58.580	59.500	56.740	57.080	57.080	2,183,700
2026-03-18	58.000	59.390	57.650	59.260	59.260	1,906,900
2026-03-17	60.500	60.670	57.810	57.820	57.820	1,680,198
2026-03-16	59.720	60.350	58.740	59.980	59.980	2,039,600
2026-03-13	61.000	61.330	59.540	59.720	59.720	1,659,798
2026-03-12	61.880	62.610	60.590	60.980	60.980	1,973,100
2026-03-11	63.000	64.420	61.720	61.800	61.800	3,730,100
2026-03-10	63.000	63.780	61.900	63.320	63.320	3,990,800
2026-03-09	58.800	61.620	58.080	61.580	61.580	3,230,841
2026-03-06	58.410	61.800	57.800	60.580	60.580	4,478,919
2026-03-05	60.430	60.490	58.000	58.680	58.680	3,552,230
2026-03-04	60.200	60.720	57.880	59.150	59.150	5,511,230
2026-03-03	61.560	63.360	60.680	60.770	60.770	3,784,500
2026-03-02	62.970	64.490	61.410	61.720	61.720	6,721,245
2026-02-27	66.450	67.450	65.700	66.360	66.360	3,157,313
2026-02-26	68.580	68.700	66.330	66.710	66.710	4,701,400
2026-02-25	68.980	69.560	67.890	69.050	69.050	2,469,690
2026-02-24	70.980	71.180	67.180	69.000	69.000	3,161,300
2026-02-13	72.240	72.240	69.000	70.280	70.280	3,614,607
2026-02-12	72.010	76.000	70.700	71.660	71.660	6,230,400
2026-02-11	71.580	72.870	70.630	71.060	71.060	3,517,100
2026-02-10	69.500	73.880	68.880	72.330	72.330	5,812,306
2026-02-09	71.310	72.000	68.200	69.830	69.830	6,421,300
2026-02-06	68.620	72.570	67.390	71.190	71.190	7,007,200
2026-02-05	67.690	69.200	66.960	68.610	68.610	2,892,100
2026-02-04	68.580	68.990	67.600	68.100	68.100	2,976,900
2026-02-03	67.120	69.120	66.590	68.730	68.730	3,635,300
2026-02-02	69.350	70.000	66.800	66.880	66.880	5,268,700
2026-01-30	68.650	70.170	66.310	68.860	68.860	5,583,900
2026-01-29	73.300	75.510	68.280	68.300	68.300	6,343,700
2026-01-28	75.060	75.200	70.800	73.050	73.050	5,414,200
2026-01-27	74.300	75.880	73.180	75.390	75.390	5,072,200
2026-01-26	78.770	78.770	73.980	74.710	74.710	6,155,200
2026-01-23	79.620	81.200	76.670	77.760	77.760	5,641,200
2026-01-22	79.360	81.400	78.310	79.620	79.620	5,535,400
2026-01-21	78.600	84.790	78.000	81.400	81.400	9,862,001
2026-01-20	79.000	83.680	77.350	81.810	81.810	14,763,509
2026-01-19	75.860	77.340	75.860	77.340	77.340	2,748,408
2026-01-16	69.040	73.300	68.010	70.310	70.310	9,920,700

← NewerPage 3 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.