Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.250	11.340	10.860	10.900	10.900	4,674,200
2024-10-28	11.030	11.250	11.000	11.240	11.240	3,934,193
2024-10-25	10.750	11.030	10.730	11.010	11.010	3,864,260
2024-10-24	10.950	11.010	10.760	10.790	10.790	2,825,102
2024-10-23	10.840	11.050	10.810	10.980	10.980	4,972,568
2024-10-22	10.650	10.920	10.580	10.880	10.880	4,006,700
2024-10-21	10.710	10.840	10.530	10.690	10.690	4,701,600
2024-10-18	10.550	10.850	10.440	10.700	10.700	4,589,100
2024-10-17	10.500	10.770	10.480	10.480	10.480	3,640,800
2024-10-16	10.500	10.670	10.400	10.490	10.490	3,152,200
2024-10-15	10.780	10.920	10.480	10.480	10.480	4,110,500
2024-10-14	10.770	10.880	10.580	10.840	10.840	4,863,327
2024-10-11	11.280	11.280	10.620	10.700	10.700	4,073,100
2024-10-10	11.060	11.370	10.920	11.110	11.110	5,060,000
2024-10-09	11.740	11.750	10.880	10.910	10.910	7,683,897
2024-10-08	12.750	12.750	11.260	11.950	11.950	11,676,292
2024-09-30	10.800	11.590	10.600	11.590	11.590	11,468,692
2024-09-27	10.300	10.670	10.190	10.590	10.590	4,279,990
2024-09-26	9.980	10.200	9.910	10.190	10.190	4,075,990
2024-09-25	10.020	10.280	9.970	9.980	9.980	4,358,533
2024-09-24	9.740	10.080	9.740	10.020	10.020	3,485,212
2024-09-23	9.730	9.910	9.730	9.780	9.780	2,776,007
2024-09-20	10.090	10.130	9.830	9.910	9.910	3,478,500
2024-09-19	9.690	10.040	9.650	9.950	9.950	3,372,600
2024-09-18	9.660	9.800	9.500	9.690	9.690	2,295,600
2024-09-13	9.740	9.830	9.680	9.690	9.690	2,331,200
2024-09-12	9.920	10.050	9.750	9.780	9.780	2,949,300
2024-09-11	9.900	10.040	9.750	9.980	9.980	3,592,400
2024-09-10	9.850	9.910	9.700	9.880	9.880	4,486,043
2024-09-09	9.830	9.910	9.690	9.790	9.790	4,396,333
2024-09-06	10.060	10.170	9.850	9.860	9.860	6,360,048
2024-09-05	10.280	10.510	10.020	10.130	10.130	7,667,992
2024-09-04	10.380	10.440	10.100	10.130	10.130	9,887,685
2024-09-03	10.500	11.360	10.020	10.670	10.670	16,645,962
2024-09-02	10.570	10.570	10.570	10.570	10.570	4,526,900
2024-08-30	9.380	9.650	9.330	9.610	9.610	3,227,201
2024-08-29	8.950	9.450	8.950	9.380	9.380	2,359,901
2024-08-28	9.050	9.480	9.050	9.440	9.440	2,789,701
2024-08-27	9.230	9.380	9.120	9.220	9.220	3,299,600
2024-08-26	8.820	9.380	8.800	9.190	9.190	5,314,700
2024-08-23	8.780	8.830	8.550	8.700	8.700	1,466,400
2024-08-22	8.830	8.940	8.740	8.750	8.750	1,314,900
2024-08-21	8.780	8.930	8.770	8.800	8.800	1,137,800
2024-08-20	8.940	9.080	8.800	8.810	8.810	1,332,700
2024-08-19	8.970	9.080	8.900	9.030	9.030	1,064,000
2024-08-16	9.130	9.200	8.950	8.960	8.960	1,581,200
2024-08-15	9.170	9.270	9.050	9.140	9.140	1,578,600
2024-08-14	9.350	9.380	9.190	9.190	9.190	1,347,800
2024-08-13	9.260	9.380	9.130	9.370	9.370	1,118,335
2024-08-12	9.330	9.370	9.200	9.280	9.280	1,415,000
2024-08-09	9.430	9.550	9.340	9.340	9.340	1,110,300
2024-08-08	9.540	9.540	9.280	9.420	9.420	1,255,200
2024-08-07	9.470	9.670	9.430	9.520	9.520	1,286,000
2024-08-06	9.380	9.580	9.340	9.470	9.470	1,777,400
2024-08-05	9.640	9.720	9.280	9.290	9.290	1,994,500
2024-08-02	9.750	9.830	9.630	9.650	9.650	1,583,600
2024-08-01	9.760	9.920	9.680	9.780	9.780	2,298,341
2024-07-31	9.380	9.810	9.300	9.750	9.750	3,106,441
2024-07-30	9.390	9.400	9.220	9.380	9.380	1,482,241
2024-07-29	9.360	9.610	9.360	9.420	9.420	2,451,541

← NewerPage 9 of 21 · 1,218 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.