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
2022-11-04	28.410	29.230	28.220	29.040	21.666	4,468,625
2022-11-03	27.110	28.790	27.110	28.440	21.218	4,180,488
2022-11-02	27.200	27.650	26.680	27.410	20.450	2,405,259
2022-11-01	26.280	26.900	26.070	26.870	20.047	1,895,139
2022-10-31	25.010	26.260	25.010	26.050	19.435	1,971,969
2022-10-28	26.790	27.040	25.370	25.600	19.100	2,667,223
2022-10-27	27.780	28.200	27.030	27.050	20.181	2,191,929
2022-10-26	27.500	28.080	27.070	27.780	20.726	2,534,999
2022-10-25	27.000	27.730	26.340	27.190	20.286	2,467,645
2022-10-24	28.010	28.660	27.450	27.690	20.659	2,068,039
2022-10-21	28.330	28.650	27.900	27.980	20.875	1,930,889
2022-10-20	28.250	28.850	27.790	28.290	21.106	2,919,897
2022-10-19	29.000	29.580	28.610	28.660	21.383	3,718,779
2022-10-18	28.880	29.350	28.360	28.920	21.577	3,754,173
2022-10-17	28.110	28.860	28.090	28.530	21.286	2,743,116
2022-10-14	28.280	28.840	27.980	28.460	21.233	2,643,502
2022-10-13	27.880	28.390	27.430	27.960	20.860	2,248,479
2022-10-12	27.180	27.960	26.250	27.940	20.845	2,801,499
2022-10-11	26.250	27.100	26.080	26.900	20.069	2,611,569
2022-10-10	27.200	27.490	26.010	26.010	19.405	1,868,099
2022-09-30	27.620	28.030	27.080	27.080	20.204	1,973,536
2022-09-29	27.770	28.150	27.300	27.680	20.651	2,309,189
2022-09-28	29.010	29.120	27.150	27.560	20.562	2,618,134
2022-09-27	28.820	29.360	28.370	29.000	21.636	3,659,083
2022-09-26	27.840	29.170	27.460	28.440	21.218	4,243,127
2022-09-23	29.370	29.590	27.850	28.100	20.965	3,844,858
2022-09-22	29.500	30.360	29.200	29.250	21.823	3,550,993
2022-09-21	29.900	30.140	29.080	29.750	22.196	4,055,358
2022-09-20	29.680	30.970	29.680	30.080	22.442	4,750,869
2022-09-19	29.990	31.100	29.640	29.820	22.248	4,665,256
2022-09-16	30.900	31.730	29.730	29.800	22.233	5,174,635
2022-09-15	32.390	32.650	30.530	31.480	23.486	7,555,613
2022-09-14	30.390	32.600	30.000	32.420	24.188	8,839,412
2022-09-13	30.710	31.140	29.950	31.120	23.218	4,604,210
2022-09-09	31.270	32.150	30.540	30.590	22.822	4,568,379
2022-09-08	32.350	32.850	31.000	31.250	23.315	5,125,287
2022-09-07	31.500	32.680	31.300	32.150	23.986	6,222,292
2022-09-06	31.320	31.850	30.830	31.660	23.621	4,963,697
2022-09-05	31.750	31.980	30.800	31.100	23.203	3,993,284
2022-09-02	31.260	32.490	31.050	31.780	23.710	4,716,372
2022-09-01	31.170	32.280	30.850	31.300	23.352	6,495,851
2022-08-31	35.920	36.250	31.810	32.690	24.389	7,916,792
2022-08-30	35.030	35.030	33.830	34.420	25.680	4,933,667
2022-08-29	34.350	35.550	34.000	35.180	26.247	3,956,718
2022-08-26	35.890	37.180	34.670	34.700	25.889	7,052,186
2022-08-25	39.130	39.580	35.460	36.300	27.083	8,542,999
2022-08-24	37.950	40.600	37.700	38.850	28.985	13,578,106
2022-08-23	37.180	38.200	36.800	37.960	28.321	6,328,923
2022-08-22	37.060	38.200	36.960	37.150	27.717	5,462,779
2022-08-19	40.320	40.400	36.910	37.030	27.627	11,584,084
2022-08-18	40.290	40.760	39.660	40.500	30.216	7,520,412
2022-08-17	42.340	42.500	39.550	40.220	30.007	11,478,637
2022-08-16	43.850	44.200	41.610	42.550	31.746	12,547,934
2022-08-15	43.100	43.690	41.890	43.510	32.462	11,839,866
2022-08-12	44.990	45.280	42.940	43.070	32.133	13,249,648
2022-08-11	41.980	48.200	41.030	45.800	34.170	26,726,771
2022-08-10	34.900	41.460	34.900	41.460	30.932	17,707,606
2022-08-09	33.780	34.950	33.700	34.550	25.777	6,757,671
2022-08-08	33.100	34.550	32.530	34.100	25.441	7,055,839
2022-08-05	33.720	33.980	32.480	33.240	24.800	5,955,662

← NewerPage 17 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.