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
2023-08-01	25.300	25.300	23.230	23.770	17.845	5,517,198
2023-07-31	25.530	25.790	25.110	25.220	18.934	1,747,394
2023-07-28	25.710	25.950	25.020	25.320	19.009	2,191,149
2023-07-27	26.330	26.350	25.700	25.770	19.347	1,490,710
2023-07-26	26.300	26.420	26.110	26.190	19.662	1,148,940
2023-07-25	25.880	26.590	25.880	26.160	19.640	1,989,129
2023-07-24	26.100	26.130	25.600	25.650	19.257	1,580,149
2023-07-21	26.400	26.730	25.910	26.100	19.595	1,828,417
2023-07-20	26.400	26.950	26.390	26.480	19.880	2,185,169
2023-07-19	26.490	26.860	26.350	26.440	19.850	2,329,079
2023-07-18	26.200	27.200	25.710	26.640	20.000	3,634,512
2023-07-17	26.310	26.610	25.880	26.050	19.557	1,692,079
2023-07-14	26.480	26.850	26.180	26.440	19.850	2,955,892
2023-07-13	26.080	26.770	26.070	26.390	19.812	2,454,789
2023-07-12	26.160	26.640	25.920	26.100	19.595	2,148,015
2023-07-11	25.990	26.180	25.690	26.130	19.617	1,982,024
2023-07-10	25.770	26.800	25.600	25.980	19.505	2,664,050
2023-07-07	26.420	26.420	25.670	25.670	19.152	1,432,022
2023-07-06	26.300	26.580	26.030	26.180	19.532	1,297,010
2023-07-05	26.430	26.730	26.210	26.300	19.622	1,662,179
2023-07-04	26.220	26.600	26.080	26.390	19.689	1,631,974
2023-07-03	26.410	26.890	26.120	26.210	19.555	2,271,099
2023-06-30	25.940	26.590	25.700	26.400	19.696	2,027,154
2023-06-29	25.880	26.160	25.740	25.760	19.219	1,354,340
2023-06-28	26.380	26.380	25.660	25.910	19.331	1,594,579
2023-06-27	25.520	26.430	25.400	26.380	19.681	2,407,469
2023-06-26	25.770	26.230	25.500	25.500	19.025	2,482,739
2023-06-21	26.450	26.900	26.160	26.330	19.644	3,199,286
2023-06-20	27.420	27.420	26.480	26.540	19.801	4,650,618
2023-06-19	27.300	28.100	27.100	27.600	20.592	5,960,684
2023-06-16	26.750	27.120	26.380	27.100	20.219	2,457,393
2023-06-15	26.790	26.990	26.590	26.750	19.958	2,020,579
2023-06-14	27.530	27.630	26.810	26.810	20.002	2,939,429
2023-06-13	27.000	27.700	27.000	27.530	20.539	2,364,129
2023-06-12	27.140	27.390	26.650	27.270	20.345	2,269,019
2023-06-09	26.900	27.390	26.800	27.200	20.293	2,451,253
2023-06-08	27.520	27.980	26.960	27.010	20.152	3,212,923
2023-06-07	27.740	28.100	27.150	27.600	20.592	4,633,978
2023-06-06	29.000	29.700	27.840	27.880	20.801	7,842,091
2023-06-05	27.880	28.090	27.450	27.650	20.629	3,006,994
2023-06-02	27.070	28.500	27.070	27.960	20.860	5,176,485
2023-06-01	26.220	27.250	26.140	27.070	20.196	3,064,545
2023-05-31	26.850	26.850	26.300	26.420	19.711	1,751,842
2023-05-30	27.260	27.480	26.340	26.780	19.980	3,524,912
2023-05-29	27.110	28.250	26.860	27.530	20.539	3,947,514
2023-05-26	26.900	27.080	26.530	27.020	20.159	2,614,996
2023-05-25	26.450	27.110	26.110	26.800	19.995	3,365,088
2023-05-24	26.180	26.730	25.920	26.370	19.674	2,504,150
2023-05-23	26.740	27.000	25.470	26.230	19.570	3,752,709
2023-05-22	27.070	27.320	26.550	26.880	20.055	3,117,308
2023-05-19	26.390	27.460	26.250	27.240	20.323	3,909,328
2023-05-18	26.170	26.660	25.910	26.540	19.801	2,924,812
2023-05-17	26.000	26.200	25.820	26.020	19.413	1,859,649
2023-05-16	26.300	26.300	25.780	25.970	19.376	2,410,849
2023-05-15	25.870	26.380	25.830	26.360	19.667	2,132,129
2023-05-12	27.300	27.580	25.890	26.000	19.398	4,779,864
2023-05-11	27.340	27.730	27.100	27.390	20.435	1,679,209
2023-05-10	26.850	27.470	26.800	27.370	20.420	2,371,043
2023-05-09	28.060	28.140	27.100	27.250	20.331	2,508,627
2023-05-08	28.490	28.640	27.700	28.060	20.935	2,994,367

← NewerPage 14 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.