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
2022-05-11	21.740	22.730	21.740	21.770	16.135	1,851,271
2022-05-10	21.350	21.880	21.020	21.750	16.121	1,077,830
2022-05-09	21.480	21.830	21.210	21.500	15.935	847,730
2022-05-06	21.000	21.600	20.510	21.500	15.935	1,416,779
2022-05-05	20.880	21.630	20.780	21.280	15.772	1,143,610
2022-04-29	20.240	21.130	20.240	20.880	15.476	1,358,890
2022-04-28	20.350	20.590	19.910	20.160	14.942	1,360,060
2022-04-27	19.640	20.680	18.960	20.560	15.239	1,951,822
2022-04-26	19.900	20.490	19.590	19.640	14.557	1,395,628
2022-04-25	21.980	21.980	19.570	19.890	14.742	2,285,272
2022-04-22	21.980	22.390	21.580	22.180	16.439	1,083,550
2022-04-21	23.000	23.490	22.000	22.000	16.306	1,428,440
2022-04-20	23.230	23.590	23.050	23.120	17.136	1,140,750
2022-04-19	23.130	23.780	23.030	23.430	17.366	1,566,759
2022-04-18	23.170	23.300	22.550	23.130	17.143	1,697,279
2022-04-15	22.830	23.890	22.060	23.360	17.314	3,047,339
2022-04-14	22.780	23.090	22.620	22.680	16.810	851,500
2022-04-13	23.100	23.100	22.600	22.780	16.884	1,012,761
2022-04-12	22.810	23.130	22.500	23.060	17.092	1,124,110
2022-04-11	23.100	23.310	22.560	22.620	16.765	1,707,679
2022-04-08	24.060	24.270	23.130	23.310	17.277	2,034,759
2022-04-07	25.200	25.200	24.160	24.170	17.914	2,374,449
2022-04-06	25.100	25.500	24.900	25.200	18.678	1,718,729
2022-04-01	24.980	25.370	24.610	25.330	18.774	1,938,975
2022-03-31	24.900	25.120	24.610	24.660	18.277	1,295,346
2022-03-30	24.600	25.150	24.430	24.970	18.507	1,450,540
2022-03-29	25.020	25.250	24.500	24.530	18.181	1,382,550
2022-03-28	25.400	25.460	24.600	25.010	18.537	1,295,437
2022-03-25	25.440	25.750	25.000	25.020	18.544	1,410,500
2022-03-24	25.800	25.900	25.250	25.470	18.878	1,511,367
2022-03-23	26.100	26.450	25.810	25.850	19.159	2,058,159
2022-03-22	26.610	26.630	25.880	26.040	19.300	2,101,132
2022-03-21	26.890	27.090	26.020	26.650	19.752	2,185,429
2022-03-18	26.550	27.100	26.300	26.830	19.886	1,795,082
2022-03-17	26.400	27.010	26.160	26.580	19.701	2,610,399
2022-03-16	25.590	26.400	25.250	26.160	19.389	2,509,168
2022-03-15	26.180	26.690	25.000	25.130	18.626	2,434,379
2022-03-14	26.850	27.080	26.150	26.150	19.382	1,728,219
2022-03-11	26.490	27.260	26.060	27.150	20.123	2,633,812
2022-03-10	27.400	28.200	26.860	26.990	20.004	3,415,788
2022-03-09	26.540	27.350	25.280	26.950	19.975	3,476,134
2022-03-08	27.970	28.180	26.580	26.580	19.701	3,894,539
2022-03-07	28.200	28.950	28.000	28.300	20.975	2,985,904
2022-03-04	28.880	29.370	28.010	28.200	20.901	4,600,893
2022-03-03	30.900	30.900	29.300	29.470	21.843	6,367,269
2022-03-02	30.000	31.200	29.720	30.980	22.962	7,330,971
2022-03-01	29.890	30.690	29.130	30.440	22.561	6,609,771
2022-02-28	29.200	29.700	28.600	29.700	22.013	3,881,717
2022-02-25	30.150	30.870	29.220	29.340	21.746	6,312,967
2022-02-24	30.290	31.610	29.520	30.390	22.524	11,132,815
2022-02-23	28.790	30.900	28.670	30.510	22.613	9,805,100
2022-02-22	28.470	28.750	27.990	28.590	21.190	3,380,740
2022-02-21	28.680	29.070	28.450	28.880	21.405	3,455,522
2022-02-18	28.760	29.050	28.360	28.810	21.353	3,338,269
2022-02-17	29.660	29.970	28.780	29.050	21.531	5,382,141
2022-02-16	29.900	30.700	29.210	29.700	22.013	7,188,335
2022-02-15	28.300	29.960	28.300	29.690	22.006	6,896,998
2022-02-14	28.990	30.000	28.000	28.190	20.894	5,768,475
2022-02-11	28.580	30.500	28.220	29.410	21.798	9,196,736
2022-02-10	28.890	29.080	28.110	29.080	21.553	5,311,265

← NewerPage 19 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.