Ningbo Runhe High-Tech Materials Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	24.470	25.170	24.240	25.020	18.784	7,158,955
2024-04-26	23.530	24.990	23.460	24.640	18.499	9,083,738
2024-04-25	23.440	24.900	23.440	23.850	17.906	8,797,547
2024-04-24	22.600	23.750	22.300	23.650	17.755	7,170,278
2024-04-23	21.980	22.470	21.790	22.200	16.667	3,955,899
2024-04-22	22.040	22.250	21.000	21.790	16.359	4,024,019
2024-04-19	22.050	22.650	21.770	22.090	16.584	6,066,188
2024-04-18	21.980	22.210	21.360	21.810	16.374	4,373,589
2024-04-17	20.800	22.200	20.800	22.100	16.592	6,281,844
2024-04-16	21.850	22.150	19.760	20.090	15.083	7,288,043
2024-04-15	23.560	23.930	21.610	22.150	16.629	7,757,617
2024-04-12	23.990	24.370	23.470	23.900	17.943	4,254,379
2024-04-11	23.750	24.330	23.750	23.840	17.898	4,349,094
2024-04-10	25.000	25.200	23.840	24.070	18.071	6,554,221
2024-04-09	24.310	25.780	24.300	25.200	18.919	7,350,432
2024-04-08	25.020	25.580	24.300	24.320	18.258	6,517,223
2024-04-03	27.440	27.660	25.190	25.190	18.912	11,767,999
2024-04-02	26.780	28.440	26.610	27.850	20.909	14,665,035
2024-04-01	26.400	27.170	26.290	27.050	20.308	8,702,965
2024-03-29	26.270	26.710	25.690	26.280	19.730	7,964,572
2024-03-28	25.840	27.270	25.710	26.800	20.120	10,566,616
2024-03-27	26.600	26.900	25.700	25.840	19.400	7,870,006
2024-03-26	27.320	27.540	26.220	27.040	20.300	10,870,738
2024-03-25	29.730	29.780	27.300	27.320	20.511	15,746,765
2024-03-22	30.430	31.220	29.810	30.350	22.785	13,233,359
2024-03-21	31.570	32.000	30.100	30.430	22.845	19,887,432
2024-03-20	32.340	34.400	31.800	32.550	24.437	21,454,517
2024-03-19	33.800	34.490	32.900	32.900	24.700	23,135,780
2024-03-18	32.000	35.980	31.400	35.330	26.524	26,495,017
2024-03-15	27.380	33.980	27.380	31.760	23.844	27,228,529
2024-03-14	26.990	29.500	25.700	28.700	21.547	21,626,039
2024-03-13	25.400	28.400	24.880	27.500	20.646	21,356,705
2024-03-12	23.000	26.360	22.130	25.980	19.505	19,705,342
2024-03-11	20.480	22.550	20.410	21.970	16.494	6,441,152
2024-03-08	20.010	20.620	20.000	20.460	15.360	2,169,014
2024-03-07	20.470	20.940	19.960	20.060	15.060	2,827,547
2024-03-06	20.050	20.720	20.050	20.390	15.308	2,311,009
2024-03-05	20.850	21.280	20.010	20.300	15.240	4,014,118
2024-03-04	21.500	22.210	20.680	20.990	15.758	5,212,478
2024-03-01	20.300	21.180	20.190	20.650	15.503	3,389,988
2024-02-29	18.780	20.120	18.770	20.100	15.090	3,413,323
2024-02-28	21.270	22.000	18.900	19.220	14.430	6,470,351
2024-02-27	20.450	21.250	20.300	21.230	15.939	2,497,874
2024-02-26	20.080	21.240	19.960	20.500	15.391	3,381,366
2024-02-23	19.390	20.200	19.360	20.110	15.098	3,215,333
2024-02-22	18.770	19.500	18.760	19.350	14.527	2,905,582
2024-02-21	18.930	19.440	18.640	18.910	14.197	3,478,851
2024-02-20	18.990	19.270	18.100	19.040	14.294	2,615,165
2024-02-19	17.520	19.000	17.520	18.670	14.017	4,652,808
2024-02-08	15.800	17.480	14.580	17.400	13.063	5,129,676
2024-02-07	16.220	17.110	15.660	15.670	11.764	3,410,607
2024-02-06	15.950	16.880	14.500	16.370	12.290	3,931,784
2024-02-05	18.560	18.560	15.550	15.890	11.930	4,088,322
2024-02-02	19.950	20.250	17.520	18.340	13.769	2,656,783
2024-02-01	20.550	20.780	19.500	19.800	14.865	2,285,568
2024-01-31	20.980	21.320	19.570	19.570	14.692	2,661,658
2024-01-30	21.900	21.990	21.130	21.160	15.886	1,806,609
2024-01-29	23.370	23.370	22.050	22.050	16.554	1,938,169
2024-01-26	23.320	23.830	23.000	23.120	17.357	2,179,189
2024-01-25	22.780	23.310	22.300	23.300	17.493	2,495,094

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.