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
2023-11-01	25.480	25.600	24.890	25.510	19.152	1,078,870
2023-10-31	25.010	25.500	25.010	25.330	19.017	1,103,154
2023-10-30	25.400	25.430	24.730	25.300	18.994	1,370,200
2023-10-27	24.450	25.230	23.830	25.080	18.829	1,874,729
2023-10-26	24.380	24.600	23.870	24.400	18.318	1,242,930
2023-10-25	24.000	24.700	23.950	24.440	18.348	1,483,950
2023-10-24	23.290	23.970	23.180	23.940	17.973	1,622,399
2023-10-23	23.750	23.780	23.020	23.200	17.418	1,392,170
2023-10-20	23.650	24.220	23.520	23.810	17.875	1,139,489
2023-10-19	23.800	24.550	23.320	23.950	17.981	928,629
2023-10-18	24.370	24.510	23.890	23.960	17.988	1,206,790
2023-10-17	24.560	24.640	24.190	24.570	18.446	941,070
2023-10-16	24.990	24.990	24.330	24.380	18.303	1,376,310
2023-10-13	25.200	25.330	24.740	24.750	18.581	1,249,664
2023-10-12	25.500	25.560	24.770	25.220	18.934	1,588,209
2023-10-11	25.090	25.580	25.050	25.370	19.047	1,529,580
2023-10-10	25.200	25.650	25.070	25.090	18.836	1,202,630
2023-10-09	25.600	25.660	25.010	25.340	19.024	1,414,920
2023-09-28	25.140	25.700	25.140	25.600	19.219	1,149,967
2023-09-27	25.010	25.490	24.910	25.120	18.859	1,160,809
2023-09-26	25.400	25.630	24.980	25.110	18.851	842,660
2023-09-25	25.300	25.650	25.150	25.430	19.092	1,225,250
2023-09-22	24.760	25.400	24.700	25.320	19.009	1,298,180
2023-09-21	24.700	25.180	24.450	24.910	18.701	1,452,906
2023-09-20	25.160	25.570	24.740	24.850	18.656	1,720,029
2023-09-19	25.920	26.050	25.250	25.420	19.084	1,419,990
2023-09-18	25.350	26.250	25.040	25.900	19.445	2,552,422
2023-09-15	25.150	25.750	25.050	25.560	19.189	1,974,052
2023-09-14	25.470	25.540	25.000	25.150	18.882	1,280,890
2023-09-13	25.720	25.810	25.110	25.450	19.107	1,602,119
2023-09-12	25.700	25.990	25.590	25.870	19.422	1,435,473
2023-09-11	25.670	26.050	25.410	25.800	19.369	2,192,917
2023-09-08	26.230	26.280	25.650	25.670	19.272	1,932,449
2023-09-07	26.750	26.900	25.700	25.710	19.302	3,391,959
2023-09-06	26.200	27.150	25.950	26.750	20.083	4,067,933
2023-09-05	25.740	27.150	25.550	26.350	19.782	5,198,204
2023-09-04	25.600	26.400	25.250	25.910	19.452	2,774,745
2023-09-01	25.700	26.100	25.400	25.600	19.219	2,039,702
2023-08-31	25.500	26.300	25.500	25.800	19.369	3,556,578
2023-08-30	26.270	27.000	25.490	25.900	19.445	7,151,597
2023-08-29	24.270	25.190	23.750	25.160	18.889	3,678,565
2023-08-28	25.000	25.100	23.960	23.960	17.988	3,010,669
2023-08-25	23.750	24.050	23.750	23.990	18.011	1,749,812
2023-08-24	23.150	24.480	23.150	23.900	17.943	2,476,109
2023-08-23	23.250	23.490	23.090	23.120	17.357	689,260
2023-08-22	23.970	23.970	22.880	23.430	17.590	1,488,331
2023-08-21	23.770	24.000	23.510	23.520	17.658	876,720
2023-08-18	23.850	24.400	23.540	23.650	17.755	1,547,324
2023-08-17	22.770	23.780	22.770	23.700	17.793	1,774,597
2023-08-16	23.400	23.650	22.910	22.930	17.215	998,868
2023-08-15	23.650	23.790	23.310	23.450	17.605	605,150
2023-08-14	23.570	23.700	23.110	23.580	17.703	926,542
2023-08-11	23.920	24.060	23.500	23.500	17.643	800,150
2023-08-10	23.840	24.020	23.710	23.910	17.951	665,067
2023-08-09	24.070	24.180	23.800	23.850	17.906	1,113,710
2023-08-08	24.010	24.370	23.760	24.280	18.228	1,487,486
2023-08-07	23.880	24.250	23.800	24.010	18.026	1,106,950
2023-08-04	23.670	24.330	23.670	23.880	17.928	1,508,780
2023-08-03	23.400	23.740	23.320	23.650	17.755	1,174,030
2023-08-02	23.690	23.770	23.300	23.460	17.613	2,378,609

← NewerPage 13 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.