Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.740	12.920	12.630	12.790	12.790	7,203,600
2026-04-21	12.720	12.740	12.560	12.740	12.740	4,776,100
2026-04-20	12.490	12.730	12.450	12.720	12.720	5,471,500
2026-04-17	12.710	12.730	12.440	12.590	12.590	6,682,400
2026-04-16	12.580	12.740	12.350	12.710	12.710	7,108,900
2026-04-15	12.780	12.780	12.570	12.600	12.600	5,349,700
2026-04-14	12.730	12.820	12.640	12.740	12.740	6,964,300
2026-04-13	12.680	12.770	12.530	12.770	12.770	8,594,100
2026-04-10	12.610	12.780	12.600	12.680	12.680	9,475,900
2026-04-09	13.040	13.040	12.560	12.620	12.620	14,338,000
2026-04-08	12.900	13.240	12.900	13.200	13.200	16,584,800
2026-04-07	14.090	14.230	13.070	13.100	13.100	23,414,700
2026-04-03	15.880	16.190	14.500	14.520	14.520	20,690,100
2026-04-02	15.430	16.110	15.230	16.110	16.110	20,528,267
2026-04-01	16.100	16.300	15.380	15.830	15.830	26,343,800
2026-03-31	15.280	17.110	14.900	16.560	16.560	36,562,602
2026-03-30	14.800	15.710	14.800	15.650	15.650	30,657,500
2026-03-27	14.830	15.500	14.560	14.990	14.990	25,158,800
2026-03-26	15.100	15.350	14.760	14.920	14.920	27,862,000
2026-03-25	14.580	15.650	14.580	15.650	15.650	38,477,894
2026-03-24	15.920	16.300	15.120	15.250	15.250	44,061,161
2026-03-23	13.670	14.820	13.180	14.820	14.820	24,580,305
2026-03-20	13.810	13.890	13.430	13.470	13.470	4,811,584
2026-03-19	13.950	14.150	13.660	13.750	13.750	4,079,500
2026-03-18	13.610	14.200	13.510	14.100	14.100	4,835,200
2026-03-17	13.850	14.000	13.540	13.630	13.630	2,872,300
2026-03-16	13.610	13.880	13.540	13.860	13.860	2,840,900
2026-03-13	13.520	13.820	13.460	13.600	13.600	2,505,400
2026-03-12	13.880	13.880	13.560	13.570	13.570	2,044,700
2026-03-11	13.880	14.020	13.730	13.780	13.780	2,700,800
2026-03-10	13.630	13.880	13.540	13.880	13.880	2,822,200
2026-03-09	13.630	13.630	13.270	13.520	13.520	3,053,200
2026-03-06	13.110	13.610	13.060	13.600	13.600	2,550,900
2026-03-05	13.070	13.300	13.030	13.110	13.110	2,408,400
2026-03-04	13.160	13.210	12.820	12.890	12.890	3,644,982
2026-03-03	13.430	13.630	13.150	13.160	13.160	4,060,600
2026-03-02	13.760	13.880	13.300	13.430	13.430	4,078,246
2026-02-27	13.710	13.900	13.710	13.760	13.760	2,347,500
2026-02-26	13.780	13.790	13.620	13.760	13.760	2,416,300
2026-02-25	13.850	13.930	13.670	13.700	13.700	2,605,900
2026-02-24	13.590	13.850	13.570	13.800	13.800	2,652,500
2026-02-13	13.490	13.670	13.410	13.550	13.550	1,914,700
2026-02-12	13.730	13.730	13.350	13.520	13.520	2,394,600
2026-02-11	13.560	13.690	13.440	13.650	13.650	2,480,000
2026-02-10	13.600	13.620	13.470	13.560	13.560	2,050,600
2026-02-09	13.430	13.560	13.410	13.540	13.540	2,720,300
2026-02-06	13.290	13.490	13.140	13.360	13.360	2,588,300
2026-02-05	13.240	13.470	13.160	13.290	13.290	2,932,400
2026-02-04	13.090	13.340	13.030	13.230	13.230	4,261,646
2026-02-03	12.800	13.180	12.650	13.170	13.170	5,472,492
2026-02-02	12.990	13.060	12.580	12.610	12.610	6,678,064
2026-01-30	12.800	13.000	12.680	12.970	12.970	3,870,400
2026-01-29	12.930	13.120	12.720	12.800	12.800	5,554,892
2026-01-28	13.210	13.490	12.950	12.970	12.970	8,183,992
2026-01-27	13.360	13.650	12.740	13.220	13.220	14,507,000
2026-01-26	14.110	14.300	13.900	14.010	14.010	7,325,900
2026-01-23	14.100	14.130	13.900	14.120	14.120	3,192,600
2026-01-22	14.070	14.120	13.900	14.100	14.100	3,467,819
2026-01-21	13.800	14.080	13.730	14.070	14.070	4,338,400
2026-01-20	13.830	14.000	13.750	13.860	13.860	4,038,100

← NewerPage 3 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.