Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.720	13.880	13.580	13.860	13.860	5,296,300
2026-01-16	13.770	13.800	13.400	13.650	13.650	4,710,600
2026-01-15	13.600	13.930	13.560	13.770	13.770	4,795,500
2026-01-14	13.600	13.790	13.390	13.660	13.660	5,347,200
2026-01-13	13.840	13.900	13.420	13.600	13.600	6,681,300
2026-01-12	13.360	14.120	13.260	13.780	13.780	10,623,300
2026-01-09	13.330	13.350	13.120	13.340	13.340	5,173,700
2026-01-08	13.340	13.630	13.130	13.370	13.370	5,337,500
2026-01-07	13.590	13.590	13.160	13.290	13.290	6,218,800
2026-01-06	13.580	13.730	13.460	13.560	13.560	6,330,765
2026-01-05	14.060	14.150	13.500	13.600	13.600	11,456,264
2025-12-31	12.990	14.180	12.880	14.060	14.060	10,214,442
2025-12-30	12.900	13.240	12.780	12.990	12.990	3,031,500
2025-12-29	13.000	13.140	12.890	12.950	12.950	2,759,800
2025-12-26	13.210	13.230	12.960	13.000	13.000	3,326,200
2025-12-25	13.140	13.210	13.010	13.170	13.170	2,165,400
2025-12-24	12.960	13.300	12.930	13.190	13.190	3,370,664
2025-12-23	13.150	13.180	12.870	12.900	12.900	3,615,200
2025-12-22	13.300	13.390	13.070	13.080	13.080	3,216,700
2025-12-19	12.830	13.250	12.830	13.240	13.240	3,362,000
2025-12-18	12.800	13.020	12.670	12.930	12.930	3,663,100
2025-12-17	12.980	13.110	12.490	12.740	12.740	4,682,100
2025-12-16	13.190	13.320	12.940	13.020	13.020	3,581,300
2025-12-15	13.230	13.390	13.170	13.290	13.290	3,762,400
2025-12-12	13.720	13.800	13.140	13.210	13.210	6,325,352
2025-12-11	14.380	14.440	13.660	13.700	13.700	7,143,800
2025-12-10	14.180	14.410	14.020	14.380	14.380	8,718,100
2025-12-09	13.730	14.700	13.710	14.420	14.420	12,268,300
2025-12-08	13.880	14.010	13.660	13.730	13.730	4,188,565
2025-12-05	13.790	14.080	13.660	13.910	13.910	3,050,000
2025-12-04	13.960	14.120	13.760	13.780	13.780	3,159,700
2025-12-03	14.080	14.160	13.930	14.060	14.060	3,415,400
2025-12-02	14.280	14.320	13.970	14.070	14.070	3,705,000
2025-12-01	14.360	14.590	14.210	14.280	14.280	4,125,500
2025-11-28	13.910	14.190	13.790	14.170	14.170	2,883,500
2025-11-27	13.830	14.010	13.740	13.930	13.930	2,955,400
2025-11-26	14.160	14.160	13.740	13.770	13.770	3,256,500
2025-11-25	13.870	14.110	13.810	13.990	13.990	3,603,565
2025-11-24	13.650	13.800	13.440	13.690	13.690	3,702,200
2025-11-21	13.880	14.180	13.410	13.510	13.510	7,045,900
2025-11-20	14.310	14.380	13.910	14.000	14.000	7,042,400
2025-11-19	14.220	14.410	14.050	14.390	14.390	6,478,865
2025-11-18	14.800	14.910	14.170	14.240	14.240	8,502,800
2025-11-17	14.920	15.340	14.470	14.710	14.710	10,811,000
2025-11-14	14.300	14.700	14.260	14.500	14.500	7,150,500
2025-11-13	14.180	14.430	14.000	14.360	14.360	7,413,900
2025-11-12	14.260	14.700	14.140	14.230	14.230	8,466,400
2025-11-11	14.180	14.380	14.140	14.290	14.290	7,068,400
2025-11-10	14.190	14.250	14.010	14.170	14.170	5,491,000
2025-11-07	14.110	14.260	14.000	14.120	14.120	7,228,565
2025-11-06	14.180	14.190	13.890	14.110	14.110	7,298,465
2025-11-05	13.870	14.220	13.800	14.120	14.120	10,510,465
2025-11-04	13.980	14.040	13.770	13.880	13.880	8,418,200
2025-11-03	14.030	14.080	13.720	13.970	13.970	14,092,600
2025-10-31	13.880	14.400	13.720	14.370	14.370	18,334,500
2025-10-30	13.840	14.290	13.650	13.650	13.650	12,672,774
2025-10-29	13.860	14.180	13.630	14.000	14.000	20,278,636
2025-10-28	13.950	14.580	13.600	13.600	13.600	31,468,673
2025-10-27	13.690	13.950	13.460	13.950	13.950	11,269,999
2025-10-24	12.610	12.850	12.600	12.680	12.680	3,895,640

← NewerPage 4 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.