Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.300	9.350	9.090	9.220	9.220	4,469,700
2026-07-20	9.470	9.780	9.200	9.300	9.300	4,336,900
2026-07-17	9.770	9.950	9.410	9.480	9.480	3,540,300
2026-07-16	9.680	9.890	9.560	9.750	9.750	2,845,500
2026-07-15	9.480	9.700	9.410	9.680	9.680	2,789,900
2026-07-14	9.220	9.480	9.170	9.410	9.410	2,108,900
2026-07-13	9.450	9.560	9.230	9.260	9.260	2,840,300
2026-07-10	9.260	9.630	9.210	9.500	9.500	2,622,500
2026-07-09	9.340	9.420	9.170	9.330	9.330	2,131,400
2026-07-08	9.460	9.510	9.280	9.400	9.400	2,562,800
2026-07-07	9.750	9.750	9.430	9.460	9.460	3,906,100
2026-07-06	9.670	9.800	9.580	9.740	9.740	2,997,500
2026-07-03	9.330	9.660	9.330	9.660	9.660	2,807,500
2026-07-02	9.300	9.520	9.260	9.320	9.320	2,438,700
2026-07-01	9.090	9.420	9.080	9.300	9.300	3,012,300
2026-06-30	9.210	9.250	9.050	9.090	9.090	2,304,400
2026-06-29	9.060	9.250	8.800	9.210	9.210	3,084,000
2026-06-26	9.230	9.380	9.100	9.170	9.170	2,505,165
2026-06-25	9.490	9.580	9.250	9.330	9.330	2,913,000
2026-06-24	9.730	9.860	9.410	9.560	9.560	3,149,200
2026-06-23	9.700	9.990	9.660	9.800	9.800	3,254,600
2026-06-22	9.660	9.700	9.240	9.700	9.700	3,663,500
2026-06-18	9.590	9.730	9.420	9.660	9.660	2,760,100
2026-06-17	9.900	9.900	9.590	9.610	9.610	3,346,600
2026-06-16	9.970	9.990	9.660	9.900	9.900	3,132,484
2026-06-15	9.920	10.200	9.880	9.950	9.950	3,173,400
2026-06-12	9.740	9.980	9.560	9.910	9.910	3,711,100
2026-06-11	9.720	9.760	9.500	9.660	9.660	2,776,200
2026-06-10	9.800	9.880	9.530	9.730	9.730	3,197,500
2026-06-09	9.970	10.040	9.760	9.820	9.820	3,556,500
2026-06-08	9.960	10.160	9.760	9.910	9.910	3,801,800
2026-06-05	10.030	10.270	9.860	10.190	10.190	3,514,719
2026-06-04	10.220	10.250	9.910	10.000	10.000	2,821,908
2026-06-03	10.400	10.440	10.090	10.240	10.240	4,789,829
2026-06-02	10.530	10.570	10.250	10.410	10.410	4,648,500
2026-06-01	10.310	10.700	10.210	10.630	10.530	4,281,308
2026-05-29	10.470	10.520	10.210	10.280	10.183	4,037,229
2026-05-28	10.420	10.530	10.210	10.420	10.322	3,484,500
2026-05-27	10.640	10.710	10.350	10.430	10.332	4,251,700
2026-05-26	10.770	10.830	10.530	10.640	10.640	3,968,400
2026-05-25	11.090	11.210	10.740	10.870	10.870	4,523,100
2026-05-22	11.060	11.200	10.870	11.090	11.090	4,003,700
2026-05-21	11.410	11.540	10.980	11.010	11.010	5,118,000
2026-05-20	11.720	11.720	11.320	11.410	11.410	3,916,600
2026-05-19	11.540	11.740	11.500	11.730	11.730	3,543,200
2026-05-18	11.500	11.540	11.300	11.540	11.540	3,783,054
2026-05-15	11.600	11.620	11.420	11.540	11.540	3,987,400
2026-05-14	11.720	11.760	11.490	11.620	11.620	4,544,700
2026-05-13	11.820	11.850	11.660	11.730	11.730	3,920,800
2026-05-12	12.050	12.050	11.800	11.800	11.800	4,420,368
2026-05-11	12.240	12.240	11.940	12.020	12.020	5,112,300
2026-05-08	11.950	12.210	11.850	12.210	12.210	6,089,800
2026-05-07	12.030	12.080	11.920	11.950	11.950	3,886,754
2026-05-06	12.060	12.090	11.940	12.030	12.030	5,165,800
2026-04-30	11.880	11.990	11.810	11.960	11.960	3,506,100
2026-04-29	11.700	11.960	11.630	11.880	11.880	4,646,737
2026-04-28	11.900	11.980	11.700	11.710	11.710	7,064,900
2026-04-27	12.020	12.040	11.610	11.940	11.940	9,431,600
2026-04-24	12.000	12.380	11.930	12.330	12.330	7,347,600
2026-04-23	12.630	12.650	11.990	12.050	12.050	11,931,000

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.5000 CNY
2022-06-15	0.0500 CNY
2021-06-02	0.2500 CNY
2020-06-09	0.1200 CNY
2019-06-05	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.