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
2023-02-06	27.360	27.470	27.150	27.290	20.360	1,324,180
2023-02-03	27.250	27.470	26.780	27.360	20.413	2,634,189
2023-02-02	27.720	27.720	27.130	27.250	20.331	2,066,583
2023-02-01	27.310	27.560	27.020	27.500	20.517	2,807,047
2023-01-31	26.730	27.390	26.560	27.250	20.331	3,028,219
2023-01-30	26.630	27.030	26.630	26.800	19.995	2,376,893
2023-01-20	26.200	26.480	26.160	26.360	19.667	1,156,064
2023-01-19	26.020	26.380	26.020	26.100	19.473	951,730
2023-01-18	26.250	26.680	26.120	26.260	19.592	1,447,344
2023-01-17	26.500	26.500	26.060	26.190	19.540	1,169,610
2023-01-16	26.240	26.480	25.970	26.350	19.659	1,425,970
2023-01-13	25.970	26.500	25.960	26.090	19.465	1,428,104
2023-01-12	26.210	26.410	25.800	25.970	19.376	1,736,445
2023-01-11	26.580	26.590	26.100	26.210	19.555	1,970,838
2023-01-10	26.550	26.990	26.260	26.370	19.674	2,825,549
2023-01-09	26.610	26.960	26.050	26.900	20.069	5,002,800
2023-01-06	26.430	27.190	25.880	26.370	19.674	4,876,337
2023-01-05	25.500	27.460	25.450	26.450	19.734	7,270,254
2023-01-04	24.900	25.430	24.660	25.200	18.801	1,502,800
2023-01-03	24.650	25.040	23.930	24.970	18.630	2,038,399
2022-12-30	24.210	24.420	24.120	24.320	18.145	1,143,642
2022-12-29	24.220	24.700	24.040	24.040	17.936	1,198,665
2022-12-28	24.380	24.670	24.180	24.570	18.331	1,359,475
2022-12-27	24.500	24.650	24.060	24.490	18.271	1,569,359
2022-12-26	23.180	24.310	23.180	24.250	18.092	1,713,828
2022-12-23	22.990	23.610	22.990	23.180	17.294	1,065,220
2022-12-22	24.190	24.370	23.250	23.250	17.346	1,896,815
2022-12-21	24.140	24.470	23.900	24.190	18.048	1,236,566
2022-12-20	24.250	24.560	23.880	24.390	18.197	1,173,120
2022-12-19	24.670	24.960	24.080	24.250	18.092	1,694,419
2022-12-16	25.150	25.280	24.630	24.770	18.480	1,905,799
2022-12-15	25.010	25.550	24.880	25.360	18.920	2,005,769
2022-12-14	24.810	25.350	24.810	25.000	18.652	1,258,674
2022-12-13	25.230	25.490	24.750	24.790	18.495	1,923,364
2022-12-12	25.700	25.700	25.080	25.230	18.824	1,491,912
2022-12-09	25.960	26.090	25.600	25.700	19.174	2,021,759
2022-12-08	25.720	26.440	25.400	25.960	19.368	2,568,767
2022-12-07	25.880	26.170	25.600	25.730	19.197	1,936,837
2022-12-06	26.070	26.300	25.570	25.880	19.308	2,015,942
2022-12-05	26.300	26.340	25.820	26.070	19.450	1,688,504
2022-12-02	25.910	26.180	25.650	26.130	19.495	1,503,645
2022-12-01	25.810	26.260	25.740	25.830	19.271	1,862,899
2022-11-30	26.000	26.000	25.500	25.660	19.144	1,610,309
2022-11-29	25.860	26.200	25.510	25.920	19.338	1,835,339
2022-11-28	25.500	25.730	25.030	25.510	19.032	1,918,723
2022-11-25	27.100	27.100	25.920	25.930	19.346	2,796,819
2022-11-24	26.730	27.120	26.400	27.100	20.219	2,345,064
2022-11-23	26.850	26.950	26.000	26.730	19.943	1,975,804
2022-11-22	27.970	27.970	26.760	26.870	20.047	2,249,350
2022-11-21	27.730	27.860	27.100	27.810	20.748	1,583,217
2022-11-18	29.000	29.000	27.600	27.720	20.681	2,468,507
2022-11-17	29.000	29.000	27.700	28.460	21.233	3,267,289
2022-11-16	28.630	29.080	28.600	28.900	21.562	2,368,679
2022-11-15	27.550	28.770	27.550	28.750	21.450	3,115,189
2022-11-14	28.560	29.000	27.700	27.900	20.816	2,900,819
2022-11-11	28.800	29.080	28.360	28.560	21.308	2,800,329
2022-11-10	28.960	29.180	28.100	28.250	21.077	2,146,104
2022-11-09	29.780	29.780	28.930	28.960	21.606	2,790,969
2022-11-08	30.020	30.640	29.180	29.550	22.047	3,729,569
2022-11-07	29.040	30.420	28.980	30.000	22.382	4,559,489

← NewerPage 16 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.