Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.420	12.680	12.350	12.680	12.680	3,784,300
2025-10-22	12.350	12.580	12.350	12.490	12.490	2,474,400
2025-10-21	12.200	12.440	12.150	12.440	12.440	2,888,802
2025-10-20	12.110	12.230	12.100	12.200	12.200	2,432,599
2025-10-17	12.250	12.370	12.050	12.090	12.090	3,141,577
2025-10-16	12.350	12.510	12.260	12.280	12.280	2,655,200
2025-10-15	12.090	12.370	12.070	12.370	12.370	3,290,316
2025-10-14	12.100	12.260	12.060	12.090	12.090	2,633,108
2025-10-13	11.880	12.150	11.700	12.080	12.080	3,370,808
2025-10-10	12.030	12.300	12.030	12.200	12.200	3,296,900
2025-10-09	12.150	12.150	11.960	12.040	12.040	2,766,000
2025-09-30	12.250	12.290	12.100	12.100	12.100	2,054,600
2025-09-29	12.220	12.320	11.970	12.230	12.230	2,618,300
2025-09-26	12.040	12.330	11.960	12.170	12.170	3,256,900
2025-09-25	12.370	12.420	12.060	12.140	12.140	3,329,400
2025-09-24	12.150	12.400	12.080	12.370	12.370	3,147,700
2025-09-23	12.200	12.310	11.890	12.230	12.230	4,254,100
2025-09-22	12.220	12.450	12.190	12.250	12.250	3,398,496
2025-09-19	12.480	12.520	12.200	12.270	12.270	5,549,556
2025-09-18	12.750	13.180	12.410	12.570	12.570	7,455,398
2025-09-17	12.680	12.800	12.670	12.700	12.700	4,201,100
2025-09-16	12.590	12.690	12.520	12.690	12.690	4,033,900
2025-09-15	12.600	12.740	12.560	12.590	12.590	4,626,093
2025-09-12	13.000	13.060	12.660	12.680	12.680	8,894,811
2025-09-11	13.250	13.450	12.950	13.120	13.120	13,111,177
2025-09-10	12.960	13.500	12.870	13.500	13.500	5,537,077
2025-09-09	12.880	13.050	12.840	12.960	12.960	4,141,400
2025-09-08	12.770	12.900	12.690	12.880	12.880	3,917,467
2025-09-05	12.580	12.710	12.430	12.690	12.690	3,568,100
2025-09-04	12.440	12.730	12.420	12.550	12.550	5,624,572
2025-09-03	12.850	12.920	12.370	12.410	12.410	4,878,700
2025-09-02	12.920	13.010	12.510	12.830	12.830	6,639,037
2025-09-01	12.980	13.350	12.860	12.940	12.940	7,583,400
2025-08-29	12.880	13.040	12.780	12.980	12.980	5,162,340
2025-08-28	12.990	13.150	12.430	12.900	12.900	6,989,267
2025-08-27	13.400	13.600	12.990	13.010	13.010	7,788,652
2025-08-26	13.420	13.550	13.300	13.400	13.400	5,726,140
2025-08-25	13.520	13.550	13.310	13.430	13.430	7,962,610
2025-08-22	13.720	13.860	13.510	13.650	13.650	8,012,540
2025-08-21	13.690	13.990	13.520	13.830	13.830	12,240,666
2025-08-20	13.280	13.900	13.140	13.690	13.690	13,515,686
2025-08-19	13.060	13.250	12.970	13.230	13.230	5,235,200
2025-08-18	13.100	13.150	13.000	13.060	13.060	5,088,200
2025-08-15	12.930	13.190	12.850	13.030	13.030	5,760,425
2025-08-14	13.180	13.350	12.800	12.830	12.830	5,177,500
2025-08-13	13.170	13.330	13.100	13.180	13.180	4,527,279
2025-08-12	13.300	13.380	13.140	13.170	13.170	4,336,000
2025-08-11	13.020	13.340	13.020	13.340	13.340	5,855,200
2025-08-08	13.000	13.050	12.870	12.980	12.980	4,447,500
2025-08-07	12.920	13.060	12.920	13.020	13.020	5,209,900
2025-08-06	12.880	12.940	12.800	12.920	12.920	4,017,500
2025-08-05	12.750	12.880	12.670	12.880	12.880	5,202,900
2025-08-04	12.460	12.650	12.370	12.640	12.640	4,433,510
2025-08-01	12.350	12.550	12.310	12.500	12.500	3,801,684
2025-07-31	12.500	12.590	12.310	12.370	12.370	3,977,600
2025-07-30	12.600	12.600	12.410	12.560	12.560	4,295,600
2025-07-29	12.770	12.800	12.510	12.640	12.640	6,443,084
2025-07-28	12.550	13.120	12.520	12.810	12.810	10,560,200
2025-07-25	12.430	12.610	12.390	12.550	12.550	5,192,200
2025-07-24	12.350	12.470	12.330	12.430	12.430	4,257,400

← NewerPage 5 of 21 · 1,217 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.