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
2023-05-05	28.800	28.800	27.760	28.020	20.905	4,337,449
2023-05-04	30.550	30.550	28.400	29.240	21.815	7,106,552
2023-04-28	30.310	31.270	29.500	30.700	22.905	6,670,208
2023-04-27	34.000	34.250	29.510	30.320	22.621	12,927,608
2023-04-26	35.710	37.180	34.200	36.060	26.903	12,974,869
2023-04-25	38.640	39.100	33.300	34.010	25.374	14,012,825
2023-04-24	39.560	40.350	37.500	39.900	29.768	14,154,460
2023-04-21	38.400	41.160	37.100	38.380	28.634	14,806,384
2023-04-20	36.350	38.010	35.400	37.990	28.343	13,733,924
2023-04-19	33.570	36.760	32.650	36.350	27.120	10,944,404
2023-04-18	33.480	33.960	32.050	33.300	24.844	4,917,151
2023-04-17	34.270	35.860	33.330	33.520	25.008	5,021,047
2023-04-14	34.860	36.660	34.510	34.600	25.814	7,010,750
2023-04-13	34.310	35.100	33.530	35.100	26.187	5,065,368
2023-04-12	33.220	35.330	32.620	34.970	26.090	6,679,146
2023-04-11	32.830	33.700	32.410	33.460	24.964	3,256,063
2023-04-10	34.700	35.870	33.000	33.000	24.620	4,652,168
2023-04-07	34.400	35.330	33.870	34.660	25.859	5,709,412
2023-04-06	33.030	36.330	32.920	35.740	26.665	8,530,088
2023-04-04	32.260	33.570	31.720	33.570	25.046	7,310,158
2023-04-03	32.030	32.110	31.000	31.980	23.860	4,059,789
2023-03-31	31.710	33.080	31.610	32.240	24.053	4,616,913
2023-03-30	31.260	32.000	31.180	31.610	23.583	2,910,494
2023-03-29	31.880	32.450	31.390	31.740	23.680	4,333,863
2023-03-28	33.330	33.730	31.510	31.650	23.613	6,067,358
2023-03-27	36.750	36.750	33.530	33.820	25.232	9,632,301
2023-03-24	33.540	37.480	33.200	36.060	26.903	12,800,480
2023-03-23	31.620	34.380	31.210	33.640	25.098	8,761,064
2023-03-22	31.350	31.660	30.760	31.400	23.427	3,198,063
2023-03-21	30.100	31.470	29.910	31.340	23.382	4,694,374
2023-03-20	30.290	30.360	29.290	29.900	22.308	2,477,366
2023-03-17	30.390	30.650	29.900	30.300	22.606	2,897,976
2023-03-16	29.550	31.690	29.340	30.390	22.673	4,672,109
2023-03-15	28.940	30.680	28.880	29.700	22.158	3,778,823
2023-03-14	28.470	28.960	27.690	28.940	21.591	2,727,659
2023-03-13	28.650	29.290	28.380	28.670	21.390	1,647,167
2023-03-10	29.780	29.970	28.920	29.080	21.696	2,353,844
2023-03-09	29.500	30.620	29.270	30.040	22.412	3,628,489
2023-03-08	29.220	29.630	28.880	29.500	22.009	2,089,214
2023-03-07	30.090	30.380	29.220	29.300	21.860	2,602,469
2023-03-06	30.480	30.490	29.500	30.150	22.494	2,678,028
2023-03-03	30.500	30.990	29.860	30.540	22.785	2,969,167
2023-03-02	31.700	32.350	30.600	30.650	22.867	4,207,839
2023-03-01	31.210	31.800	30.910	31.740	23.680	4,109,550
2023-02-28	32.010	32.050	30.390	31.210	23.285	4,034,463
2023-02-27	32.050	32.280	31.180	31.580	23.561	3,994,379
2023-02-24	33.200	33.480	31.750	32.050	23.912	4,581,682
2023-02-23	33.230	34.380	32.900	33.000	24.620	5,874,178
2023-02-22	32.700	34.100	31.900	33.680	25.128	8,750,237
2023-02-21	29.800	34.560	29.580	33.230	24.792	11,127,246
2023-02-20	30.110	30.280	29.260	29.820	22.248	2,673,939
2023-02-17	30.520	31.250	29.950	30.030	22.405	4,064,060
2023-02-16	32.380	32.400	30.000	30.430	22.703	7,531,107
2023-02-15	32.300	33.000	31.580	32.450	24.210	8,182,944
2023-02-14	30.350	32.790	30.110	32.310	24.106	9,469,270
2023-02-13	31.300	31.890	30.460	30.480	22.740	7,100,459
2023-02-10	29.300	31.310	29.100	31.070	23.181	9,497,874
2023-02-09	28.240	30.430	28.020	29.780	22.218	8,135,530
2023-02-08	28.050	28.600	27.810	28.270	21.092	3,209,739
2023-02-07	27.280	28.470	27.150	28.050	20.927	4,639,711

← NewerPage 15 of 21 · 1,219 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.