Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	69.630	70.880	67.310	67.910	67.910	5,351,200
2026-01-14	73.390	76.990	68.500	69.630	69.630	8,833,300
2026-01-13	74.880	76.500	72.470	72.700	72.700	6,727,800
2026-01-12	69.660	75.480	69.660	74.780	74.780	7,000,300
2026-01-09	66.880	70.090	65.800	69.500	69.500	7,137,200
2026-01-08	69.000	69.400	66.420	66.970	66.970	6,910,700
2026-01-07	71.000	71.780	68.200	69.810	69.810	6,597,410
2026-01-06	68.320	73.000	67.780	71.370	71.370	10,003,000
2026-01-05	68.470	69.490	67.000	67.930	67.930	7,227,300
2025-12-31	67.180	72.000	65.480	69.160	69.160	9,985,000
2025-12-30	62.000	68.030	61.510	67.150	67.150	10,241,800
2025-12-29	58.880	64.000	58.880	62.750	62.750	7,688,700
2025-12-26	58.680	59.990	58.000	59.500	59.500	5,473,500
2025-12-25	58.350	59.800	57.300	58.680	58.680	5,187,500
2025-12-24	58.980	60.050	57.590	58.190	58.190	4,272,900
2025-12-23	59.900	59.900	58.080	58.720	58.720	4,756,600
2025-12-22	57.480	60.780	57.000	60.060	60.060	7,927,300
2025-12-19	58.080	58.960	56.610	57.110	57.110	5,489,019
2025-12-18	55.480	59.880	55.390	58.080	58.080	7,822,729
2025-12-17	52.040	56.880	52.040	56.400	56.400	7,972,910
2025-12-16	53.690	55.280	51.760	51.970	51.970	4,538,430
2025-12-15	54.700	55.310	52.860	54.080	54.080	5,538,500
2025-12-12	55.780	56.270	54.320	55.250	55.250	5,714,500
2025-12-11	58.280	58.500	56.200	56.350	56.350	6,121,300
2025-12-10	57.300	59.270	56.580	58.060	58.060	6,743,630
2025-12-09	55.030	58.530	55.030	57.300	57.300	8,388,100
2025-12-08	52.560	57.770	51.050	56.590	56.590	15,675,800
2025-12-05	52.010	54.760	52.000	53.000	53.000	17,241,570
2025-12-04	61.880	61.930	53.000	54.100	54.100	25,626,430
2025-12-03	52.880	56.300	52.600	56.300	56.300	13,945,335
2025-12-02	51.200	51.470	49.660	51.180	51.180	6,049,519
2025-12-01	50.000	52.330	49.420	50.880	50.880	8,615,900
2025-11-28	49.200	50.700	47.690	49.930	49.930	10,705,000
2025-11-27	47.740	49.880	47.740	48.340	48.340	9,553,935
2025-11-26	44.600	49.270	44.000	48.190	48.190	13,822,226
2025-11-25	43.280	45.450	43.140	44.790	44.790	7,991,300
2025-11-24	41.690	43.370	41.400	42.720	42.720	5,444,500
2025-11-21	40.280	43.150	39.900	41.700	41.700	8,526,400
2025-11-20	41.580	42.240	40.330	40.520	40.520	2,815,200
2025-11-19	41.890	42.350	40.920	41.580	41.580	3,145,500
2025-11-18	41.700	43.370	41.510	42.230	42.230	4,810,600
2025-11-17	42.690	42.800	41.550	41.700	41.700	3,910,600
2025-11-14	42.600	44.450	42.000	42.820	42.820	4,987,000
2025-11-13	42.810	43.800	41.780	42.660	42.660	5,407,312
2025-11-12	44.300	46.660	42.500	43.000	43.000	8,676,312
2025-11-11	43.480	44.900	43.080	44.420	44.420	7,076,300
2025-11-10	43.000	43.950	42.600	42.940	42.940	4,387,500
2025-11-07	44.840	44.840	42.630	43.220	43.220	7,109,900
2025-11-06	41.700	45.980	41.700	44.950	44.950	12,369,912
2025-11-05	39.500	43.000	39.500	41.970	41.970	8,959,100
2025-11-04	42.070	42.690	39.800	40.300	40.300	7,379,200
2025-11-03	42.500	44.090	41.520	42.080	42.080	9,336,800
2025-10-31	40.780	42.890	40.500	41.730	41.730	8,041,710
2025-10-30	41.790	41.790	40.070	40.880	40.880	5,033,000
2025-10-29	40.010	42.550	40.010	41.450	41.450	5,907,800
2025-10-28	41.430	42.230	40.900	41.280	41.280	5,069,800
2025-10-27	42.300	42.870	40.980	41.450	41.450	5,603,300
2025-10-24	40.600	42.490	40.600	41.370	41.370	7,233,800
2025-10-23	41.000	41.460	39.600	40.150	40.150	6,491,100
2025-10-22	41.960	42.290	40.730	41.480	41.480	5,442,710

← NewerPage 4 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.