Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.800	28.990	27.360	28.460	28.460	7,721,100
2025-04-22	27.680	28.600	27.070	27.270	27.270	5,457,300
2025-04-21	25.650	28.090	25.240	27.800	27.800	8,490,932
2025-04-18	25.520	26.100	25.300	25.770	25.770	2,323,300
2025-04-17	25.250	26.300	25.250	25.700	25.700	3,113,100
2025-04-16	27.080	27.080	25.300	25.680	25.680	5,349,600
2025-04-15	27.000	27.500	26.490	27.080	27.080	5,099,700
2025-04-14	27.910	28.080	26.990	27.030	27.030	6,659,610
2025-04-11	26.000	27.770	25.790	27.170	27.170	9,855,300
2025-04-10	25.880	27.350	25.250	26.160	26.160	12,719,810
2025-04-09	24.690	25.250	22.220	24.860	24.860	12,850,210
2025-04-08	25.690	27.000	24.690	24.690	24.690	6,980,800
2025-04-07	27.900	28.330	27.430	27.430	27.430	4,816,600
2025-04-03	31.750	32.960	30.390	30.480	30.480	9,206,985
2025-04-02	32.580	34.180	31.680	32.960	32.960	10,212,038
2025-04-01	32.380	32.470	31.550	31.950	31.950	6,232,400
2025-03-31	30.720	32.430	29.420	32.070	32.070	15,429,010
2025-03-28	30.950	31.500	29.900	30.060	30.060	5,842,000
2025-03-27	30.440	31.970	29.740	31.470	31.470	7,980,800
2025-03-26	30.000	31.560	29.470	30.670	30.670	6,454,500
2025-03-25	31.440	31.800	29.770	29.950	29.950	7,088,648
2025-03-24	31.910	32.390	30.050	31.440	31.440	11,085,428
2025-03-21	35.900	35.900	32.270	32.270	32.270	14,044,110
2025-03-20	34.500	36.500	33.800	35.850	35.850	12,867,420
2025-03-19	34.300	34.990	33.330	34.370	34.370	6,119,100
2025-03-18	35.000	35.350	34.170	34.760	34.760	7,482,700
2025-03-17	33.790	35.100	32.820	34.740	34.740	10,757,440
2025-03-14	32.400	33.880	31.710	33.580	33.580	11,209,385
2025-03-13	34.500	35.400	31.800	32.500	32.500	12,135,000
2025-03-12	34.800	36.240	34.000	34.970	34.970	14,212,458
2025-03-11	33.500	34.940	32.750	33.670	33.670	10,828,865
2025-03-10	34.880	35.480	34.000	34.480	34.480	11,626,058
2025-03-07	34.270	36.990	33.980	34.880	34.880	18,324,130
2025-03-06	31.110	34.050	30.800	34.050	34.050	7,451,408
2025-03-05	29.150	31.800	29.150	30.950	30.950	14,422,638
2025-03-04	28.440	30.070	28.210	28.970	28.970	8,716,402
2025-03-03	28.700	29.180	27.940	28.140	28.140	7,780,230
2025-02-28	30.570	30.700	27.810	28.290	28.290	13,258,848
2025-02-27	30.600	31.860	29.260	30.310	30.310	14,225,560
2025-02-26	31.070	32.890	30.220	31.150	31.150	16,710,348
2025-02-25	29.020	32.130	29.020	30.850	30.850	14,031,100
2025-02-24	30.890	30.890	28.320	29.890	29.890	15,009,660
2025-02-21	30.850	32.690	30.510	31.350	31.350	17,653,330
2025-02-20	30.870	32.340	30.000	31.330	31.330	21,950,230
2025-02-19	26.720	29.810	26.720	29.810	29.810	12,281,690
2025-02-18	26.800	28.500	26.460	27.100	27.100	25,991,420
2025-02-17	24.420	26.850	24.420	26.850	26.850	29,788,571
2025-02-14	23.950	25.470	23.770	24.410	24.410	14,986,767
2025-02-13	25.820	25.900	23.990	24.060	24.060	18,906,110
2025-02-12	24.600	26.390	24.510	26.310	26.310	25,102,280
2025-02-11	24.200	25.730	23.560	25.730	25.730	24,758,516
2025-02-10	22.400	23.560	22.230	23.390	23.390	16,624,400
2025-02-07	22.700	23.590	22.270	22.780	22.780	24,993,510
2025-02-06	21.060	23.560	21.010	23.160	23.160	27,798,998
2025-02-05	20.980	22.420	19.600	21.580	21.580	27,419,719
2025-01-27	22.500	23.000	21.780	21.780	21.780	10,783,300
2025-01-24	23.440	24.200	20.700	24.200	24.200	39,067,418
2025-01-23	22.000	22.000	21.900	22.000	22.000	16,102,300
2025-01-22	19.240	20.700	18.930	20.000	20.000	11,293,100
2025-01-21	18.820	19.270	18.730	19.160	19.160	5,207,680

← NewerPage 7 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.