Ningbo Runhe High-Tech Materials Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.470 | 21.890 | 21.470 | 21.740 | 16.452 | 2,123,029 |
| 2024-07-25 | 21.260 | 22.080 | 21.260 | 21.560 | 16.316 | 2,512,704 |
| 2024-07-24 | 21.210 | 22.440 | 21.210 | 21.700 | 16.422 | 3,544,091 |
| 2024-07-23 | 22.160 | 22.270 | 21.390 | 21.430 | 16.218 | 2,818,391 |
| 2024-07-22 | 22.440 | 22.450 | 22.120 | 22.250 | 16.838 | 2,055,227 |
| 2024-07-19 | 22.380 | 22.620 | 22.060 | 22.310 | 16.884 | 3,022,239 |
| 2024-07-18 | 21.870 | 22.580 | 21.600 | 22.430 | 16.975 | 4,200,828 |
| 2024-07-17 | 21.980 | 22.150 | 21.530 | 22.140 | 16.755 | 3,397,679 |
| 2024-07-16 | 22.780 | 23.000 | 21.850 | 22.030 | 16.672 | 4,763,322 |
| 2024-07-15 | 22.680 | 23.140 | 22.420 | 22.910 | 17.338 | 3,493,881 |
| 2024-07-12 | 23.070 | 23.120 | 22.680 | 22.840 | 17.285 | 4,189,732 |
| 2024-07-11 | 23.300 | 23.500 | 22.920 | 23.360 | 17.678 | 6,931,080 |
| 2024-07-10 | 24.310 | 24.490 | 22.870 | 23.030 | 17.429 | 9,979,023 |
| 2024-07-09 | 21.200 | 24.520 | 21.000 | 24.490 | 18.534 | 11,713,352 |
| 2024-07-08 | 21.650 | 23.470 | 21.250 | 21.600 | 16.347 | 5,650,035 |
| 2024-07-05 | 20.880 | 21.410 | 20.620 | 21.280 | 16.104 | 2,155,009 |
| 2024-07-04 | 21.800 | 21.800 | 20.840 | 20.880 | 15.802 | 2,272,143 |
| 2024-07-03 | 21.700 | 21.950 | 21.430 | 21.520 | 16.286 | 1,770,989 |
| 2024-07-02 | 22.170 | 22.340 | 21.780 | 21.840 | 16.528 | 2,023,085 |
| 2024-07-01 | 21.950 | 22.280 | 21.690 | 22.170 | 16.778 | 2,268,889 |
| 2024-06-28 | 21.750 | 22.250 | 21.600 | 21.960 | 16.619 | 2,437,239 |
| 2024-06-27 | 21.990 | 22.430 | 21.650 | 21.650 | 16.384 | 2,492,060 |
| 2024-06-26 | 21.480 | 22.210 | 21.100 | 22.190 | 16.793 | 2,788,130 |
| 2024-06-25 | 21.520 | 21.810 | 21.090 | 21.610 | 16.354 | 3,395,040 |
| 2024-06-24 | 21.900 | 22.210 | 21.190 | 21.340 | 16.150 | 4,401,260 |
| 2024-06-21 | 23.620 | 23.620 | 22.200 | 22.270 | 16.854 | 6,929,373 |
| 2024-06-20 | 23.160 | 24.600 | 22.980 | 23.650 | 17.898 | 9,749,611 |
| 2024-06-19 | 23.400 | 23.530 | 23.080 | 23.140 | 17.512 | 2,355,469 |
| 2024-06-18 | 23.090 | 23.530 | 23.010 | 23.400 | 17.709 | 2,838,159 |
| 2024-06-17 | 23.210 | 23.440 | 22.970 | 23.060 | 17.451 | 2,872,479 |
| 2024-06-14 | 23.560 | 23.600 | 23.020 | 23.450 | 17.747 | 3,180,839 |
| 2024-06-13 | 23.590 | 23.850 | 23.230 | 23.340 | 17.663 | 3,377,139 |
| 2024-06-12 | 23.240 | 23.770 | 23.240 | 23.590 | 17.853 | 3,622,579 |
| 2024-06-11 | 22.800 | 23.650 | 22.310 | 23.490 | 17.777 | 4,603,818 |
| 2024-06-07 | 22.280 | 23.130 | 22.280 | 22.900 | 17.330 | 5,303,608 |
| 2024-06-06 | 22.860 | 23.360 | 21.640 | 22.050 | 16.687 | 5,906,764 |
| 2024-06-05 | 23.330 | 23.570 | 22.700 | 22.700 | 17.179 | 5,684,898 |
| 2024-06-04 | 23.660 | 23.830 | 22.960 | 23.570 | 17.837 | 5,789,158 |
| 2024-06-03 | 24.600 | 24.670 | 23.350 | 23.770 | 17.989 | 10,508,320 |
| 2024-05-31 | 26.500 | 26.620 | 25.010 | 25.010 | 18.927 | 14,399,627 |
| 2024-05-30 | 27.620 | 30.330 | 26.510 | 26.710 | 20.214 | 21,471,989 |
| 2024-05-29 | 26.180 | 28.690 | 25.600 | 28.290 | 21.409 | 16,376,173 |
| 2024-05-28 | 27.230 | 27.500 | 26.140 | 26.660 | 20.176 | 12,445,676 |
| 2024-05-27 | 25.530 | 28.080 | 25.240 | 27.980 | 21.175 | 18,138,816 |
| 2024-05-24 | 24.580 | 26.330 | 23.900 | 25.740 | 19.480 | 11,655,782 |
| 2024-05-23 | 24.880 | 25.240 | 24.200 | 24.260 | 18.360 | 3,667,299 |
| 2024-05-22 | 24.700 | 25.150 | 24.610 | 25.110 | 18.851 | 3,501,419 |
| 2024-05-21 | 24.860 | 25.300 | 24.620 | 24.740 | 18.574 | 3,183,309 |
| 2024-05-20 | 24.950 | 25.530 | 24.860 | 25.030 | 18.791 | 4,012,189 |
| 2024-05-17 | 24.200 | 25.190 | 24.180 | 24.960 | 18.739 | 5,038,026 |
| 2024-05-16 | 24.000 | 24.780 | 24.000 | 24.410 | 18.326 | 4,555,611 |
| 2024-05-15 | 24.080 | 24.400 | 23.680 | 23.910 | 17.951 | 2,927,079 |
| 2024-05-14 | 24.200 | 24.540 | 23.930 | 24.080 | 18.078 | 3,039,205 |
| 2024-05-13 | 24.510 | 24.840 | 23.900 | 23.980 | 18.003 | 3,529,629 |
| 2024-05-10 | 25.500 | 25.600 | 24.640 | 24.690 | 18.536 | 5,747,514 |
| 2024-05-09 | 25.610 | 26.080 | 25.430 | 25.460 | 19.114 | 5,843,433 |
| 2024-05-08 | 26.020 | 26.360 | 25.400 | 25.530 | 19.167 | 7,490,845 |
| 2024-05-07 | 25.500 | 26.450 | 25.210 | 26.450 | 19.857 | 9,687,090 |
| 2024-05-06 | 24.770 | 25.580 | 24.500 | 25.510 | 19.152 | 7,864,204 |
| 2024-04-30 | 25.100 | 25.120 | 24.510 | 24.630 | 18.491 | 5,041,138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.3000 CNY |
| 2025-05-19 | 0.3000 CNY |
| 2024-05-23 | 0.2000 CNY |
| 2023-07-10 | 0.1600 CNY |
| 2022-05-20 | 0.1500 CNY |
| 2021-04-28 | 0.1250 CNY |
| 2020-04-16 | 0.1600 CNY |
| 2019-06-21 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.