Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	28.870	28.870	28.030	28.180	28.180	3,884,600
2025-07-21	29.100	29.600	28.670	28.700	28.700	5,557,700
2025-07-18	29.780	30.030	28.760	29.100	29.100	8,332,100
2025-07-17	29.570	30.300	28.720	29.630	29.630	5,923,300
2025-07-16	28.310	30.180	28.200	29.650	29.650	9,579,700
2025-07-15	28.300	28.400	27.720	28.200	28.200	3,280,700
2025-07-14	27.970	28.750	27.700	28.560	28.560	4,897,800
2025-07-11	27.200	28.170	27.080	27.910	27.910	4,568,700
2025-07-10	27.510	27.510	26.950	27.230	27.230	3,656,600
2025-07-09	28.180	28.750	27.540	27.580	27.580	5,663,300
2025-07-08	28.000	28.490	27.780	28.160	28.160	3,648,100
2025-07-07	28.700	28.700	27.200	27.990	27.990	5,499,000
2025-07-04	29.380	29.390	28.730	28.830	28.830	2,886,500
2025-07-03	29.050	29.450	28.750	29.210	29.210	3,120,200
2025-07-02	29.370	29.440	28.500	28.800	28.800	3,385,100
2025-07-01	29.790	30.100	29.330	29.440	29.440	3,667,500
2025-06-30	29.630	30.270	29.400	29.780	29.780	3,666,600
2025-06-27	30.680	30.680	29.400	29.650	29.650	6,469,500
2025-06-26	29.470	30.400	29.200	30.000	30.000	7,878,100
2025-06-25	28.620	29.500	28.590	29.470	29.470	7,530,100
2025-06-24	27.820	29.380	27.820	28.930	28.930	9,293,700
2025-06-23	27.950	28.090	27.200	27.360	27.360	4,546,300
2025-06-20	28.560	28.940	27.500	27.810	27.810	6,189,600
2025-06-19	29.100	29.880	28.610	28.810	28.810	6,638,900
2025-06-18	28.370	29.170	27.910	28.940	28.940	4,633,600
2025-06-17	28.700	29.030	28.310	28.600	28.600	2,508,300
2025-06-16	28.200	29.170	28.200	28.720	28.720	2,871,100
2025-06-13	29.270	29.600	28.350	28.500	28.500	3,994,900
2025-06-12	29.600	29.840	29.200	29.610	29.610	2,915,000
2025-06-11	29.860	30.090	29.520	29.550	29.550	3,451,600
2025-06-10	30.720	30.870	29.320	29.760	29.760	5,874,298
2025-06-09	30.990	31.730	30.660	30.720	30.720	5,568,700
2025-06-06	31.080	31.250	30.360	31.000	31.000	3,821,300
2025-06-05	30.890	31.590	30.600	31.290	31.290	4,350,800
2025-06-04	31.390	31.750	30.850	31.080	31.080	3,478,500
2025-06-03	30.680	31.490	30.370	31.010	31.010	4,282,800
2025-05-30	32.420	32.500	30.400	30.670	30.670	8,293,200
2025-05-29	32.520	33.580	32.400	32.690	32.690	5,864,800
2025-05-28	31.850	33.800	31.850	32.670	32.670	7,362,966
2025-05-27	32.440	32.700	31.280	32.050	32.050	5,081,200
2025-05-26	33.300	33.380	32.040	32.400	32.400	6,370,500
2025-05-23	32.210	34.300	32.200	33.280	33.280	11,257,600
2025-05-22	33.060	33.810	32.390	32.520	32.520	7,101,600
2025-05-21	33.650	34.250	32.600	33.240	33.240	10,303,500
2025-05-20	34.500	34.730	33.200	33.780	33.780	10,980,180
2025-05-19	38.400	38.600	34.390	34.540	34.540	24,073,500
2025-05-16	34.370	38.180	34.140	38.180	38.180	15,828,500
2025-05-15	35.350	35.350	34.000	34.710	34.710	7,578,100
2025-05-14	36.540	36.700	34.700	35.010	35.010	9,404,400
2025-05-13	37.440	38.600	35.980	36.290	36.290	16,164,901
2025-05-12	34.350	37.040	33.910	37.040	37.040	13,078,300
2025-05-09	35.300	36.460	33.600	33.670	33.670	11,484,100
2025-05-08	35.060	36.350	34.650	35.400	35.400	11,957,400
2025-05-07	37.500	38.330	34.720	35.050	35.050	21,306,709
2025-05-06	34.370	37.070	34.370	37.070	37.070	17,203,249
2025-04-30	32.130	34.590	31.240	33.700	33.700	19,801,200
2025-04-29	28.340	31.670	28.150	31.670	31.670	19,765,180
2025-04-28	29.000	29.840	28.560	28.790	28.790	6,990,560
2025-04-25	28.480	30.350	28.070	29.710	29.710	10,758,260
2025-04-24	28.480	28.960	27.720	27.960	27.960	5,560,940

← NewerPage 6 of 21 · 1,213 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.