Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.230	19.780	19.200	19.630	19.630	6,698,700
2024-10-24	19.050	19.390	18.830	19.110	19.110	4,227,500
2024-10-23	19.300	19.540	19.090	19.210	19.210	5,482,369
2024-10-22	19.700	19.780	19.180	19.410	19.410	6,863,169
2024-10-21	19.100	19.720	18.700	19.670	19.670	9,570,757
2024-10-18	18.000	19.240	17.980	19.000	19.000	9,284,569
2024-10-17	18.180	18.480	18.010	18.050	18.050	4,858,349
2024-10-16	17.870	18.370	17.710	18.080	18.080	5,308,255
2024-10-15	18.660	18.970	18.180	18.180	18.180	6,604,280
2024-10-14	18.120	18.850	17.800	18.810	18.810	7,940,871
2024-10-11	19.280	19.650	18.500	18.570	18.570	8,175,866
2024-10-10	20.280	20.720	19.100	19.120	19.120	10,269,189
2024-10-09	21.500	22.490	20.010	20.300	20.300	16,821,742
2024-10-08	21.650	22.120	19.460	22.120	22.120	25,167,961
2024-09-30	18.550	20.110	18.550	20.110	20.110	17,788,513
2024-09-27	18.500	18.510	17.570	18.280	18.280	17,869,101
2024-09-26	16.130	17.790	16.130	17.790	17.790	14,284,933
2024-09-25	16.400	16.600	16.100	16.170	16.170	9,011,401
2024-09-24	15.990	16.360	15.640	16.270	16.270	9,418,315
2024-09-23	15.660	16.500	15.500	16.230	16.230	9,041,593
2024-09-20	14.930	16.180	14.850	15.790	15.790	7,660,501
2024-09-19	14.980	15.130	14.800	14.920	14.920	1,735,124
2024-09-18	14.780	14.880	14.460	14.790	14.790	1,906,000
2024-09-13	15.240	15.300	14.780	14.780	14.780	2,427,000
2024-09-12	15.480	15.540	15.230	15.260	15.260	1,993,500
2024-09-11	15.530	15.620	15.330	15.360	15.360	1,769,500
2024-09-10	15.500	15.660	15.320	15.560	15.560	2,246,700
2024-09-09	15.200	15.820	15.010	15.640	15.640	4,166,800
2024-09-06	15.690	15.890	15.300	15.320	15.320	3,484,000
2024-09-05	15.500	15.980	15.450	15.730	15.730	3,867,000
2024-09-04	15.280	15.510	15.150	15.400	15.400	1,984,233
2024-09-03	15.180	15.580	15.160	15.420	15.420	2,449,800
2024-09-02	15.450	15.720	15.220	15.240	15.240	3,334,300
2024-08-30	15.150	15.810	15.070	15.560	15.560	4,537,700
2024-08-29	14.700	15.240	14.580	15.150	15.150	3,204,700
2024-08-28	14.770	14.870	14.530	14.740	14.740	1,704,300
2024-08-27	14.950	14.950	14.600	14.640	14.640	1,860,800
2024-08-26	14.820	15.020	14.720	14.950	14.950	1,882,700
2024-08-23	14.800	15.090	14.610	14.890	14.890	2,374,800
2024-08-22	15.350	15.380	14.840	14.870	14.870	2,700,900
2024-08-21	15.140	15.410	15.040	15.330	15.330	2,204,933
2024-08-20	15.300	15.490	15.060	15.130	15.130	2,378,400
2024-08-19	15.700	15.890	15.290	15.300	15.300	4,298,237
2024-08-16	15.850	16.140	15.790	15.990	15.990	3,797,900
2024-08-15	15.820	15.980	15.540	15.850	15.850	3,156,400
2024-08-14	15.590	15.930	15.590	15.820	15.820	2,963,500
2024-08-13	15.380	15.670	15.380	15.670	15.670	2,463,700
2024-08-12	15.620	15.940	15.550	15.640	15.640	2,608,800
2024-08-09	15.930	16.100	15.740	15.760	15.760	2,874,300
2024-08-08	16.000	16.000	15.500	15.840	15.840	4,647,380
2024-08-07	16.200	16.380	15.900	16.090	16.090	4,197,700
2024-08-06	16.080	16.490	15.700	16.210	16.210	6,216,900
2024-08-05	17.170	17.470	15.890	15.960	15.960	12,061,400
2024-08-02	18.880	19.130	17.640	17.650	17.650	13,791,700
2024-08-01	18.110	19.260	18.100	19.240	19.240	16,476,818
2024-07-31	18.000	18.400	17.810	18.200	18.200	11,391,500
2024-07-30	18.020	18.560	17.600	18.120	18.120	10,611,800
2024-07-29	17.880	18.300	17.620	18.220	18.220	11,111,252
2024-07-26	17.400	18.050	17.340	17.880	17.880	12,667,300
2024-07-25	17.250	17.600	16.600	17.400	17.400	7,518,400

← NewerPage 9 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.