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
2022-08-04	31.820	33.780	31.760	33.680	25.128	8,106,784
2022-08-03	31.660	32.830	31.520	32.450	24.210	6,634,545
2022-08-02	33.010	33.100	31.380	31.660	23.621	6,672,183
2022-08-01	32.260	33.860	32.260	33.700	25.143	9,467,481
2022-07-29	32.310	32.310	31.290	31.750	23.688	4,527,704
2022-07-28	32.180	32.960	31.140	32.180	24.009	6,286,034
2022-07-27	32.020	32.880	31.400	31.580	23.561	6,361,431
2022-07-26	29.250	33.100	29.110	32.010	23.882	9,461,049
2022-07-25	30.580	30.580	29.160	29.250	21.823	4,312,047
2022-07-22	28.500	30.790	28.500	30.750	22.942	9,037,202
2022-07-21	29.120	29.890	28.300	28.820	21.502	7,603,731
2022-07-20	31.000	31.380	30.390	30.880	23.039	7,383,575
2022-07-19	30.220	31.960	29.580	31.390	23.419	12,811,493
2022-07-18	28.040	29.900	28.040	29.160	21.756	4,321,459
2022-07-15	28.680	29.090	27.800	27.870	20.793	3,231,006
2022-07-14	28.190	28.850	28.100	28.730	21.435	2,875,989
2022-07-13	27.800	28.980	27.250	28.290	21.106	3,838,276
2022-07-12	27.500	28.420	27.500	28.040	20.920	3,667,260
2022-07-11	27.660	28.270	27.270	27.560	20.562	2,775,759
2022-07-08	28.810	29.020	27.820	27.920	20.830	4,115,019
2022-07-07	29.100	29.240	28.310	28.700	21.412	3,469,686
2022-07-06	29.510	29.900	28.460	29.300	21.860	4,256,019
2022-07-05	30.480	30.560	29.350	29.730	22.181	4,747,237
2022-07-04	28.930	30.380	28.730	30.300	22.606	7,086,855
2022-07-01	28.710	29.330	28.470	28.930	21.584	5,062,145
2022-06-30	29.170	29.450	28.440	28.650	21.375	5,276,269
2022-06-29	30.590	30.600	28.580	28.680	21.397	7,430,514
2022-06-28	30.010	31.230	29.860	30.590	22.822	9,159,774
2022-06-27	29.400	31.490	29.120	30.560	22.800	10,570,583
2022-06-24	29.020	30.900	28.740	30.120	22.472	11,201,000
2022-06-23	28.440	29.090	27.130	29.020	21.651	9,115,761
2022-06-22	28.600	29.790	28.520	28.540	21.293	7,861,957
2022-06-21	30.500	30.500	28.600	29.020	21.651	10,471,083
2022-06-20	30.360	31.300	29.460	31.040	23.158	12,889,341
2022-06-17	28.200	33.080	27.900	30.740	22.934	18,964,797
2022-06-16	28.890	30.190	28.500	28.780	21.472	11,810,405
2022-06-15	31.000	31.550	28.750	29.830	22.255	19,883,077
2022-06-14	26.140	31.090	25.900	31.090	23.195	22,262,363
2022-06-13	24.990	26.310	24.900	25.910	19.331	6,525,395
2022-06-10	23.900	25.950	23.900	25.380	18.935	6,918,338
2022-06-09	23.640	25.000	23.280	24.340	18.159	5,102,888
2022-06-08	23.680	24.100	23.030	23.690	17.675	2,286,309
2022-06-07	23.800	24.540	23.590	23.660	17.652	2,544,359
2022-06-06	23.100	24.140	23.100	23.900	17.831	2,831,840
2022-06-02	23.030	23.270	22.750	23.190	17.302	1,597,064
2022-06-01	22.670	23.200	22.520	23.050	17.197	1,899,139
2022-05-31	22.710	23.190	22.420	22.910	17.093	1,957,877
2022-05-30	22.650	23.100	22.420	22.860	17.055	1,748,436
2022-05-27	22.400	23.440	22.230	22.680	16.921	2,833,479
2022-05-26	22.700	22.700	21.980	22.260	16.608	2,077,150
2022-05-25	22.800	23.020	22.150	22.720	16.951	3,620,262
2022-05-24	23.070	24.580	22.090	23.250	17.346	4,490,789
2022-05-23	22.750	22.870	22.410	22.810	17.018	1,535,404
2022-05-20	22.850	23.330	22.410	22.630	16.884	2,393,689
2022-05-19	21.900	22.960	21.700	22.850	16.936	2,755,869
2022-05-18	21.930	22.330	21.880	22.100	16.380	1,226,875
2022-05-17	21.850	22.040	21.590	21.970	16.284	1,137,110
2022-05-16	22.170	22.510	21.800	21.850	16.195	1,045,070
2022-05-13	21.890	22.390	21.800	21.870	16.210	1,372,653
2022-05-12	21.890	22.170	21.430	21.770	16.135	1,250,990

← NewerPage 18 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.