Jiangsu Xinri E-Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.130	10.130	9.820	9.860	9.860	2,456,000
2026-10-20	9.970	10.110	9.850	9.970	9.970	2,431,800
2026-10-19	10.160	10.230	9.730	9.970	9.970	3,285,200
2026-10-16	10.100	10.350	10.050	10.150	10.150	3,386,700
2026-10-15	10.050	10.160	9.880	9.990	9.990	3,617,000
2026-10-14	10.560	10.560	10.180	10.230	10.230	3,012,000
2026-10-13	10.330	10.740	10.120	10.530	10.530	3,312,500
2026-10-12	10.500	10.590	10.320	10.410	10.410	1,823,000
2026-10-09	10.430	10.530	10.180	10.500	10.500	2,424,700
2026-10-08	10.460	10.600	10.410	10.450	10.450	2,492,800
2026-09-30	10.550	10.620	10.400	10.460	10.460	1,872,300
2026-09-29	10.500	10.570	10.330	10.550	10.550	2,221,600
2026-09-28	10.440	10.520	10.320	10.400	10.400	2,140,300
2026-09-24	10.380	10.550	10.310	10.460	10.460	2,711,500
2026-09-23	10.390	10.440	10.220	10.400	10.400	1,802,200
2026-09-22	10.400	10.400	10.220	10.330	10.330	1,989,000
2026-09-21	10.050	10.310	10.050	10.300	10.300	2,307,900
2026-09-18	10.110	10.220	10.020	10.060	10.060	2,065,700
2026-09-17	9.880	10.130	9.820	10.110	10.110	2,268,142
2026-09-16	9.810	9.950	9.690	9.920	9.920	1,529,800
2026-09-15	10.120	10.160	9.770	9.830	9.830	3,164,900
2026-09-14	9.970	10.220	9.930	10.120	10.120	2,311,600
2026-09-11	10.270	10.270	9.950	9.980	9.980	2,450,724
2026-09-10	10.360	10.390	10.150	10.300	10.300	1,866,200
2026-09-09	10.540	10.550	10.350	10.430	10.430	1,557,323
2026-09-08	10.320	10.480	10.260	10.470	10.470	1,754,200
2026-09-07	10.350	10.450	10.280	10.310	10.310	1,628,100
2026-09-04	10.370	10.480	10.280	10.320	10.320	2,254,300
2026-09-03	10.480	10.520	10.260	10.280	10.280	1,790,800
2026-09-02	10.430	10.470	10.260	10.460	10.460	2,379,700
2026-09-01	10.420	10.490	10.330	10.430	10.430	2,895,800
2026-08-31	10.110	10.350	10.100	10.320	10.320	2,522,724
2026-08-28	10.020	10.240	10.010	10.200	10.200	3,407,000
2026-08-27	10.190	10.240	9.950	10.040	10.040	3,865,400
2026-08-26	10.360	10.440	10.280	10.350	10.350	2,206,300
2026-08-25	10.080	10.380	10.050	10.360	10.360	3,041,800
2026-08-24	10.180	10.230	10.050	10.130	10.130	1,600,798
2026-08-21	10.180	10.200	9.970	10.170	10.170	1,969,224
2026-08-20	9.990	10.190	9.990	10.170	10.170	2,193,900
2026-08-19	10.110	10.190	9.960	9.980	9.980	2,396,000
2026-08-18	10.330	10.330	10.100	10.200	10.200	2,392,600
2026-08-17	10.220	10.330	10.050	10.280	10.280	2,883,700
2026-08-14	10.210	10.380	10.100	10.170	10.170	2,416,700
2026-08-13	10.240	10.500	10.170	10.230	10.230	4,037,400
2026-08-12	10.080	10.260	10.020	10.240	10.240	3,674,024
2026-08-11	10.140	10.210	10.030	10.090	10.090	3,701,400
2026-08-10	10.020	10.160	9.960	10.150	10.150	4,983,400
2026-08-07	10.000	10.070	9.880	10.020	10.020	3,973,700
2026-08-06	10.010	10.080	9.900	10.070	10.070	5,227,600
2026-08-05	10.180	10.200	9.970	10.100	10.100	8,034,300
2026-08-04	10.270	10.350	10.050	10.270	10.270	9,744,100
2026-08-03	9.750	10.630	9.750	10.440	10.440	10,483,700
2026-07-31	9.680	9.760	9.550	9.750	9.750	3,004,800
2026-07-30	9.600	9.830	9.580	9.660	9.660	2,981,200
2026-07-29	9.510	9.710	9.500	9.640	9.640	2,035,200
2026-07-28	9.400	9.580	9.350	9.480	9.480	1,697,500
2026-07-27	9.210	9.480	9.180	9.420	9.420	1,776,900
2026-07-24	9.380	9.490	9.220	9.260	9.260	1,879,600
2026-07-23	9.090	9.490	9.010	9.460	9.460	2,942,300
2026-07-22	9.160	9.270	9.000	9.080	9.080	2,730,000

Page 1 of 3 · 121 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.