Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.680	19.000	18.460	18.820	18.820	4,423,480
2025-01-17	18.510	18.830	18.290	18.510	18.510	3,517,900
2025-01-16	18.600	19.400	18.470	18.790	18.790	5,727,000
2025-01-15	18.800	18.950	18.350	18.510	18.510	4,580,900
2025-01-14	17.510	19.000	17.460	18.870	18.870	7,862,338
2025-01-13	17.200	17.680	16.800	17.330	17.330	4,314,840
2025-01-10	17.500	19.020	17.310	17.600	17.600	7,416,400
2025-01-09	17.330	17.680	17.230	17.470	17.470	3,506,904
2025-01-08	17.540	17.540	16.770	17.320	17.320	4,666,738
2025-01-07	17.450	17.760	17.220	17.660	17.660	5,081,615
2025-01-06	17.580	17.860	16.600	17.300	17.300	6,770,504
2025-01-03	19.370	20.500	17.790	17.880	17.880	10,318,804
2025-01-02	19.000	19.420	18.510	18.800	18.800	11,162,704
2024-12-31	18.790	20.590	18.790	19.580	19.580	17,302,225
2024-12-30	19.070	19.280	18.460	18.720	18.720	3,394,100
2024-12-27	18.850	19.600	18.680	19.070	19.070	4,257,410
2024-12-26	18.030	18.960	18.030	18.770	18.770	3,683,810
2024-12-25	18.600	18.610	17.880	18.110	18.110	3,590,000
2024-12-24	18.730	19.190	18.230	18.700	18.700	4,296,888
2024-12-23	20.100	20.230	18.600	18.680	18.680	7,323,352
2024-12-20	19.630	20.820	19.630	20.300	20.300	8,082,500
2024-12-19	19.720	20.090	19.330	19.910	19.910	9,074,400
2024-12-18	21.000	21.000	19.300	20.200	20.200	12,552,500
2024-12-17	20.390	20.690	19.420	19.540	19.540	6,471,758
2024-12-16	20.800	20.890	20.050	20.240	20.240	8,888,258
2024-12-13	21.010	21.880	20.680	20.960	20.960	10,838,200
2024-12-12	21.200	21.800	20.940	21.010	21.010	12,233,600
2024-12-11	20.600	21.130	20.350	21.070	21.070	9,325,800
2024-12-10	20.730	20.930	20.220	20.750	20.750	10,532,000
2024-12-09	19.900	20.520	19.660	20.420	20.420	8,542,300
2024-12-06	20.380	20.490	19.760	19.900	19.900	6,013,500
2024-12-05	19.780	20.680	19.750	20.260	20.260	7,574,700
2024-12-04	19.940	20.300	19.600	19.760	19.760	5,507,700
2024-12-03	19.640	20.310	19.530	19.760	19.760	5,528,500
2024-12-02	19.210	19.690	19.210	19.680	19.680	4,985,000
2024-11-29	18.720	19.290	18.480	19.070	19.070	5,318,400
2024-11-28	18.470	19.080	18.350	18.730	18.730	4,706,380
2024-11-27	18.440	18.650	17.710	18.450	18.450	3,843,000
2024-11-26	18.730	18.850	18.310	18.330	18.330	2,641,480
2024-11-25	18.380	18.750	18.120	18.750	18.750	3,313,538
2024-11-22	19.270	19.400	18.160	18.300	18.300	3,953,200
2024-11-21	19.180	19.380	18.960	19.270	19.270	2,993,000
2024-11-20	18.880	19.360	18.810	19.290	19.290	3,535,100
2024-11-19	18.580	19.020	18.200	19.000	19.000	4,748,700
2024-11-18	19.100	19.180	18.070	18.460	18.460	4,559,700
2024-11-15	19.490	19.630	18.800	18.940	18.940	4,537,600
2024-11-14	20.270	20.340	19.410	19.490	19.490	4,822,000
2024-11-13	20.160	20.400	19.660	20.380	20.380	5,837,200
2024-11-12	20.660	20.970	20.220	20.440	20.440	8,909,600
2024-11-11	19.940	20.800	19.930	20.660	20.660	9,001,100
2024-11-08	20.500	20.860	20.070	20.110	20.110	10,870,827
2024-11-07	19.690	20.290	19.600	20.200	20.200	9,505,400
2024-11-06	19.820	19.900	19.240	19.500	19.500	7,103,400
2024-11-05	19.270	19.730	19.060	19.560	19.560	6,234,434
2024-11-04	18.310	19.290	18.310	19.240	19.240	6,119,900
2024-11-01	19.650	19.840	18.290	18.310	18.310	8,572,500
2024-10-31	19.960	20.000	19.550	19.880	19.880	7,636,100
2024-10-30	19.400	20.000	19.220	19.810	19.810	6,640,931
2024-10-29	19.580	19.970	19.300	19.610	19.610	8,468,200
2024-10-28	19.690	19.780	19.380	19.590	19.590	5,939,300

← NewerPage 8 of 21 · 1,216 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.