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
2024-01-25	22.780	23.310	22.300	23.300	17.493	2,495,094
2024-01-24	23.200	23.300	21.700	22.550	16.930	2,726,181
2024-01-23	23.230	23.730	22.380	22.950	17.230	2,269,799
2024-01-22	25.050	25.090	23.060	23.380	17.553	3,151,758
2024-01-19	25.550	26.190	24.880	25.050	18.806	3,227,548
2024-01-18	26.040	26.040	25.000	25.870	19.422	5,786,753
2024-01-17	27.020	29.690	26.310	26.810	20.128	7,326,148
2024-01-16	26.460	27.800	25.980	26.970	20.248	4,074,049
2024-01-15	27.860	28.030	26.490	26.650	20.008	2,730,648
2024-01-12	27.450	28.170	27.290	27.530	20.668	2,362,255
2024-01-11	26.980	27.590	26.920	27.560	20.691	2,664,765
2024-01-10	28.420	28.450	27.000	27.000	20.270	3,833,094
2024-01-09	28.770	29.150	28.000	28.440	21.351	4,704,086
2024-01-08	29.770	30.580	28.660	28.970	21.749	7,057,178
2024-01-05	28.030	29.990	28.000	29.860	22.418	9,496,406
2024-01-04	29.520	29.520	28.190	28.190	21.164	4,194,839
2024-01-03	28.780	30.180	28.760	29.520	22.162	5,016,633
2024-01-02	28.750	29.080	28.580	28.930	21.719	2,417,986
2023-12-29	28.700	29.250	28.330	28.790	21.614	4,200,819
2023-12-28	27.000	28.960	26.780	28.700	21.547	4,663,488
2023-12-27	26.530	27.240	25.280	27.000	20.270	4,114,223
2023-12-26	29.160	29.170	26.050	26.610	19.978	6,157,334
2023-12-25	29.300	29.760	28.900	29.250	21.960	3,505,593
2023-12-22	29.200	29.870	28.800	29.500	22.147	7,088,014
2023-12-21	27.570	29.690	27.250	28.990	21.764	6,711,851
2023-12-20	27.550	27.960	27.120	27.630	20.743	2,944,707
2023-12-19	27.530	27.760	27.100	27.550	20.683	1,975,609
2023-12-18	27.800	28.190	27.500	27.560	20.691	1,499,485
2023-12-15	27.860	28.380	27.770	27.930	20.969	1,466,985
2023-12-14	28.100	28.420	27.820	27.860	20.916	1,454,310
2023-12-13	28.810	28.850	28.030	28.140	21.126	2,229,759
2023-12-12	28.300	28.970	28.170	28.750	21.584	2,600,110
2023-12-11	27.890	28.380	27.650	28.350	21.284	1,766,699
2023-12-08	28.420	28.730	28.090	28.130	21.119	2,449,108
2023-12-07	28.560	28.920	28.160	28.630	21.494	3,363,359
2023-12-06	27.640	28.800	27.630	28.650	21.509	5,229,027
2023-12-05	28.220	28.280	27.650	27.650	20.758	2,308,565
2023-12-04	27.410	28.260	27.400	28.010	21.029	2,569,839
2023-12-01	27.390	27.830	27.160	27.570	20.698	2,071,094
2023-11-30	27.930	27.930	26.940	27.390	20.563	2,837,509
2023-11-29	28.340	28.350	27.480	27.780	20.856	2,982,199
2023-11-28	27.770	28.460	27.500	28.390	21.314	3,849,383
2023-11-27	27.550	27.910	27.220	27.740	20.826	2,141,099
2023-11-24	27.740	28.200	27.310	27.700	20.796	3,209,374
2023-11-23	27.330	27.820	27.030	27.800	20.871	3,022,109
2023-11-22	27.620	27.850	27.010	27.340	20.526	4,353,327
2023-11-21	28.910	29.040	27.680	27.930	20.969	5,874,286
2023-11-20	28.200	31.000	28.030	28.890	21.689	9,883,920
2023-11-17	27.740	28.490	27.520	28.400	21.321	6,318,219
2023-11-16	27.830	28.190	27.500	27.950	20.984	6,234,408
2023-11-15	27.210	28.570	26.980	28.450	21.359	11,246,724
2023-11-14	27.500	27.500	26.930	27.100	20.345	6,798,187
2023-11-13	28.000	28.190	27.200	27.500	20.646	8,691,550
2023-11-10	28.010	29.100	27.270	28.280	21.231	12,380,529
2023-11-09	26.150	31.310	26.020	28.990	21.764	15,627,360
2023-11-08	26.560	26.560	25.780	26.090	19.587	2,941,327
2023-11-07	25.600	26.580	25.410	26.510	19.903	2,660,553
2023-11-06	24.950	25.790	24.950	25.730	19.317	2,082,079
2023-11-03	25.210	25.500	24.900	24.940	18.724	1,825,849
2023-11-02	25.450	25.690	24.930	24.930	18.716	1,234,342

← NewerPage 12 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.