Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.440	12.510	12.350	12.350	12.350	4,688,200
2025-07-22	12.660	12.660	12.420	12.490	12.490	5,055,100
2025-07-21	12.470	12.640	12.470	12.630	12.630	5,296,500
2025-07-18	12.560	12.610	12.370	12.460	12.460	4,989,000
2025-07-17	12.610	12.730	12.530	12.570	12.570	4,959,400
2025-07-16	12.550	12.650	12.450	12.610	12.610	4,892,800
2025-07-15	12.830	12.840	12.450	12.540	12.540	5,719,034
2025-07-14	12.600	12.800	12.540	12.710	12.710	5,916,284
2025-07-11	12.550	12.620	12.390	12.600	12.600	5,385,128
2025-07-10	12.640	12.660	12.500	12.600	12.600	4,623,500
2025-07-09	12.690	12.800	12.570	12.640	12.640	6,218,900
2025-07-08	12.680	12.700	12.550	12.680	12.680	5,350,900
2025-07-07	12.320	12.700	12.250	12.680	12.680	7,256,816
2025-07-04	12.690	12.750	12.430	12.450	12.450	8,016,200
2025-07-03	12.390	12.630	12.300	12.580	12.580	10,959,700
2025-07-02	12.280	12.410	12.230	12.350	12.350	5,572,700
2025-07-01	12.400	12.410	12.080	12.330	12.330	7,292,420
2025-06-30	12.250	12.370	12.180	12.320	12.320	6,546,834
2025-06-27	12.160	12.340	12.150	12.280	12.280	6,856,300
2025-06-26	12.170	12.390	12.120	12.190	12.190	9,632,904
2025-06-25	12.370	12.490	12.050	12.170	12.170	12,784,482
2025-06-24	11.970	12.210	11.910	12.210	12.210	10,679,248
2025-06-23	11.660	11.910	11.600	11.890	11.890	8,058,300
2025-06-20	11.860	11.980	11.660	11.770	11.770	8,779,189
2025-06-19	12.190	12.360	11.710	11.780	11.780	12,615,785
2025-06-18	12.230	12.340	12.020	12.330	12.330	13,571,228
2025-06-17	12.660	12.740	12.170	12.410	12.410	25,501,650
2025-06-16	13.310	13.500	12.780	12.830	12.830	32,681,641
2025-06-13	14.700	16.200	14.000	14.010	14.010	41,896,441
2025-06-12	14.190	15.460	13.810	15.460	15.460	47,582,419
2025-06-11	14.050	14.050	14.050	14.050	14.050	9,365,821
2025-06-10	11.600	12.770	11.480	12.770	12.770	7,063,670
2025-06-09	11.680	11.680	11.520	11.610	11.610	2,861,800
2025-06-06	11.380	11.580	11.350	11.570	11.570	2,702,900
2025-06-05	11.610	11.620	11.480	11.520	11.520	2,454,060
2025-06-04	11.530	11.670	11.440	11.610	11.610	2,429,900
2025-06-03	11.440	11.620	11.360	11.530	11.530	3,070,700
2025-05-30	11.720	11.730	11.400	11.450	11.450	3,267,300
2025-05-29	11.650	11.820	11.520	11.740	11.740	3,404,800
2025-05-28	11.600	11.730	11.510	11.610	11.610	2,281,400
2025-05-27	11.560	11.630	11.330	11.590	11.590	2,451,155
2025-05-26	11.420	11.690	11.350	11.590	11.590	3,378,785
2025-05-23	11.520	11.680	11.390	11.410	11.410	2,454,200
2025-05-22	11.630	11.770	11.440	11.500	11.500	2,325,145
2025-05-21	11.700	11.710	11.510	11.670	11.670	2,437,400
2025-05-20	11.610	11.720	11.520	11.700	11.700	2,694,900
2025-05-19	11.430	11.650	11.310	11.600	11.600	3,162,900
2025-05-16	11.220	11.490	11.160	11.440	11.440	2,660,600
2025-05-15	11.230	11.320	11.160	11.210	11.210	2,333,700
2025-05-14	11.320	11.380	11.210	11.280	11.280	2,658,300
2025-05-13	11.410	11.500	11.310	11.320	11.320	2,997,100
2025-05-12	11.440	11.610	11.330	11.380	11.380	3,616,300
2025-05-09	11.590	11.590	11.380	11.470	11.470	3,623,800
2025-05-08	11.240	11.640	11.240	11.610	11.610	4,421,700
2025-05-07	11.440	11.530	11.150	11.300	11.300	5,181,078
2025-05-06	10.970	11.350	10.950	11.340	11.340	4,706,100
2025-04-30	10.620	11.100	10.620	10.950	10.950	5,342,600
2025-04-29	10.420	10.730	10.260	10.680	10.680	5,513,000
2025-04-28	10.500	10.900	10.250	10.320	10.320	7,720,000
2025-04-25	10.160	10.220	10.080	10.100	10.100	2,121,800

← NewerPage 6 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.