Jiangsu Riying Electns Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.800	42.740	36.580	42.740	42.740	4,923,997
2026-10-16	39.000	39.880	38.540	38.850	38.850	2,082,300
2026-10-15	39.690	40.830	38.200	38.250	38.250	2,371,300
2026-10-14	40.910	42.500	40.500	40.520	40.520	2,143,300
2026-10-13	40.500	41.970	38.370	41.410	41.410	3,266,900
2026-10-12	43.240	43.600	40.880	40.880	40.880	2,809,700
2026-10-09	42.600	44.200	39.600	43.590	43.590	4,507,835
2026-10-08	45.390	45.540	42.650	42.830	42.830	4,162,481
2026-09-30	44.990	47.650	44.510	45.620	45.620	4,726,804
2026-09-29	43.280	46.390	43.200	44.770	44.770	3,780,900
2026-09-28	45.770	45.770	43.710	43.900	43.900	3,651,716
2026-09-24	45.390	48.000	45.060	46.060	46.060	5,398,300
2026-09-23	44.050	46.380	43.220	45.970	45.970	5,622,500
2026-09-22	45.050	45.450	43.260	43.610	43.610	3,284,400
2026-09-21	44.660	46.070	44.180	44.910	44.910	3,087,731
2026-09-18	43.680	45.100	43.360	44.180	44.180	3,720,331
2026-09-17	41.430	44.100	40.880	43.550	43.550	4,937,700
2026-09-16	41.110	41.890	40.310	41.370	41.370	2,003,200
2026-09-15	41.950	42.480	41.040	41.110	41.110	2,726,300
2026-09-14	41.290	42.970	40.610	42.290	42.290	2,983,500
2026-09-11	43.600	43.600	40.190	41.380	41.380	3,957,600
2026-09-10	45.280	45.290	43.510	43.750	43.750	3,145,338
2026-09-09	46.010	46.920	45.420	45.500	45.500	3,562,450
2026-09-08	47.610	48.300	45.900	46.010	46.010	6,795,221
2026-09-07	43.810	47.360	43.100	47.360	47.360	6,704,800
2026-09-04	47.880	49.680	42.680	43.050	43.050	6,114,100
2026-09-03	46.400	47.200	45.010	45.840	45.840	2,977,245
2026-09-02	46.180	46.920	45.290	46.120	46.120	3,506,400
2026-09-01	45.870	48.900	45.850	46.300	46.300	5,646,300
2026-08-31	42.430	47.000	41.920	46.000	46.000	6,125,834
2026-08-28	44.000	45.690	42.810	42.810	42.810	3,883,450
2026-08-27	42.910	45.510	42.560	44.940	44.940	6,058,835
2026-08-26	41.610	45.510	41.400	43.560	43.560	7,878,687
2026-08-25	40.520	41.620	39.700	41.370	41.370	1,743,700
2026-08-24	41.090	42.270	40.150	40.920	40.920	2,344,650
2026-08-21	40.680	41.350	40.170	41.060	41.060	1,863,594
2026-08-20	40.960	41.690	39.750	41.100	41.100	2,789,645
2026-08-19	44.270	44.550	40.270	40.280	40.280	4,874,200
2026-08-18	46.140	46.140	44.290	44.740	44.740	5,673,450
2026-08-17	42.240	46.150	42.000	46.150	46.150	4,818,650
2026-08-14	42.760	43.830	41.200	41.950	41.950	3,087,490
2026-08-13	43.440	45.500	42.690	42.750	42.750	4,177,500
2026-08-12	42.870	43.880	42.600	43.300	43.300	2,481,096
2026-08-11	42.330	43.670	41.330	43.170	43.170	4,152,300
2026-08-10	42.680	42.720	40.740	42.360	42.360	3,463,375
2026-08-07	41.690	41.880	40.540	41.840	41.840	2,750,900
2026-08-06	40.820	42.300	40.460	41.210	41.210	3,988,500
2026-08-05	41.000	42.080	39.600	41.330	41.330	5,215,050
2026-08-04	37.450	41.000	37.350	40.280	40.280	5,768,900
2026-08-03	38.170	39.090	37.300	37.450	37.450	4,369,020
2026-07-31	35.600	37.750	35.600	37.750	37.750	3,434,700
2026-07-30	36.590	36.800	34.170	34.320	34.320	3,665,150
2026-07-29	37.780	38.330	36.020	36.840	36.840	3,600,700
2026-07-28	39.000	39.970	37.770	37.870	37.870	2,520,700
2026-07-27	36.690	39.380	36.690	39.300	39.300	3,245,000
2026-07-24	37.000	38.480	37.000	37.630	37.630	3,719,250
2026-07-23	39.440	39.910	37.750	38.570	38.570	4,256,800
2026-07-22	40.220	40.910	39.120	39.720	39.720	3,168,450
2026-07-21	40.800	41.130	36.320	41.000	41.000	6,081,350
2026-07-20	43.160	44.260	39.080	39.930	39.930	4,395,670

Page 1 of 1 · 60 trading days

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.