Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.810	42.880	41.500	42.060	42.060	7,501,200
2025-10-20	44.500	45.110	41.680	42.890	42.890	8,554,200
2025-10-17	44.670	45.000	43.170	43.200	43.200	6,055,800
2025-10-16	45.200	46.500	44.560	44.900	44.900	9,956,100
2025-10-15	42.200	45.670	41.710	45.670	45.670	11,601,413
2025-10-14	45.370	45.370	41.330	41.520	41.520	10,014,820
2025-10-13	43.120	45.000	43.120	43.800	43.800	13,331,909
2025-10-10	49.940	51.300	47.820	47.910	47.910	17,980,200
2025-10-09	45.000	48.830	43.800	48.830	48.830	10,176,400
2025-09-30	45.790	47.020	44.330	44.390	44.390	15,533,108
2025-09-29	41.000	45.960	41.000	45.960	45.960	12,634,708
2025-09-26	45.030	45.120	41.780	41.780	41.780	17,398,700
2025-09-25	42.000	46.420	41.750	46.420	46.420	5,468,600
2025-09-24	43.380	43.490	41.210	42.200	42.200	9,209,200
2025-09-23	44.440	45.000	41.820	42.820	42.820	17,580,000
2025-09-22	39.300	42.930	39.040	42.930	42.930	5,959,400
2025-09-19	40.550	40.610	38.520	39.030	39.030	14,328,791
2025-09-18	40.330	43.510	40.000	40.680	40.680	23,593,420
2025-09-17	39.070	40.500	39.000	39.550	39.550	17,225,220
2025-09-16	35.400	38.680	35.400	38.680	38.680	13,151,920
2025-09-15	35.920	37.370	35.100	35.160	35.160	7,719,200
2025-09-12	36.000	36.530	34.810	35.330	35.330	7,853,400
2025-09-11	35.350	36.580	34.600	36.300	36.300	11,131,900
2025-09-10	34.990	36.630	34.920	35.250	35.250	13,817,600
2025-09-09	34.290	35.740	33.880	35.000	35.000	19,506,309
2025-09-08	30.810	33.720	30.800	33.720	33.720	11,727,291
2025-09-05	30.100	30.900	29.850	30.650	30.650	4,627,411
2025-09-04	30.580	31.290	29.610	30.200	30.200	5,431,870
2025-09-03	32.100	32.400	30.520	30.570	30.570	5,887,200
2025-09-02	32.000	32.850	30.290	32.130	32.130	9,234,700
2025-09-01	32.050	33.060	31.740	31.950	31.950	5,349,700
2025-08-29	32.290	32.610	31.530	32.040	32.040	5,338,550
2025-08-28	34.000	34.000	31.000	32.450	32.450	11,410,900
2025-08-27	35.090	35.700	34.010	34.010	34.010	7,815,028
2025-08-26	36.930	36.980	35.300	35.380	35.380	9,878,200
2025-08-25	36.240	38.600	36.240	37.430	37.430	13,854,358
2025-08-22	35.500	36.890	35.180	35.740	35.740	10,012,260
2025-08-21	35.080	36.740	34.790	35.160	35.160	11,652,799
2025-08-20	34.250	36.800	34.000	35.020	35.020	9,677,700
2025-08-19	33.600	35.440	32.800	34.480	34.480	11,747,270
2025-08-18	34.320	34.680	33.600	33.810	33.810	8,048,900
2025-08-15	33.380	34.300	33.340	34.050	34.050	6,878,100
2025-08-14	34.580	34.800	33.480	33.780	33.780	10,631,020
2025-08-13	32.750	35.470	32.620	35.230	35.230	15,838,770
2025-08-12	33.150	33.150	32.500	32.740	32.740	6,651,800
2025-08-11	32.600	33.280	32.250	33.060	33.060	9,156,950
2025-08-08	33.000	33.480	32.110	32.410	32.410	10,266,993
2025-08-07	34.060	34.060	32.760	33.410	33.410	12,937,100
2025-08-06	33.330	34.400	32.030	34.400	34.400	20,212,192
2025-08-05	34.000	35.790	33.200	33.600	33.600	26,968,102
2025-08-04	30.810	33.850	30.810	33.850	33.850	24,430,132
2025-08-01	28.500	30.770	28.500	30.770	30.770	21,244,200
2025-07-31	28.000	29.100	27.820	27.970	27.970	3,810,900
2025-07-30	29.160	29.160	28.010	28.320	28.320	5,254,900
2025-07-29	30.450	30.450	29.000	29.140	29.140	6,501,000
2025-07-28	29.200	30.580	29.090	29.890	29.890	11,620,300
2025-07-25	28.280	29.150	28.270	29.050	29.050	5,827,100
2025-07-24	27.920	28.720	27.840	28.260	28.260	3,674,890
2025-07-23	28.010	28.050	27.610	27.960	27.960	3,317,118
2025-07-22	28.870	28.870	28.030	28.180	28.180	3,884,600

← NewerPage 5 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.