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
2022-02-09	29.180	29.490	28.300	28.940	21.450	6,856,451
2022-02-08	27.160	29.470	27.160	29.180	21.628	9,892,784
2022-02-07	25.560	28.800	25.350	27.960	20.723	7,261,248
2022-01-28	25.600	25.920	24.610	25.340	18.781	4,001,813
2022-01-27	26.850	26.900	25.500	25.510	18.907	7,713,680
2022-01-26	24.920	29.270	24.920	27.890	20.671	10,471,997
2022-01-25	25.340	25.570	24.360	24.390	18.077	1,345,630
2022-01-24	24.700	25.490	24.290	25.330	18.774	1,326,444
2022-01-21	25.000	25.430	24.680	24.700	18.307	1,221,051
2022-01-20	26.600	26.900	25.020	25.040	18.559	2,282,032
2022-01-19	26.460	26.720	26.260	26.580	19.701	1,311,975
2022-01-18	27.390	27.680	26.300	26.480	19.626	2,948,461
2022-01-17	26.840	27.550	26.660	27.390	20.301	2,676,634
2022-01-14	27.100	27.390	26.650	26.680	19.775	1,449,120
2022-01-13	27.310	27.340	26.970	27.070	20.064	1,143,610
2022-01-12	27.430	27.480	26.990	27.310	20.242	1,562,144
2022-01-11	27.200	27.840	26.870	26.970	19.990	2,871,543
2022-01-10	26.100	26.870	26.100	26.850	19.901	1,344,007
2022-01-07	27.000	27.030	26.300	26.320	19.508	1,711,228
2022-01-06	26.500	27.130	26.260	27.000	20.012	1,783,784
2022-01-05	26.960	26.980	26.250	26.500	19.641	1,496,430
2022-01-04	27.050	27.050	26.420	26.950	19.975	1,493,466
2021-12-31	26.800	26.970	26.510	26.700	19.789	1,320,098
2021-12-30	26.980	27.090	26.620	26.700	19.789	1,691,455
2021-12-29	26.580	27.100	26.110	26.660	19.760	1,946,359
2021-12-28	26.110	26.730	26.110	26.640	19.745	1,526,670
2021-12-27	25.820	26.150	25.810	26.060	19.315	1,418,935
2021-12-24	27.000	27.170	25.750	25.790	19.115	2,606,954
2021-12-23	27.460	27.500	26.770	26.800	19.864	2,329,599
2021-12-22	27.500	27.900	27.250	27.320	20.249	1,673,749
2021-12-21	27.220	27.600	27.000	27.500	20.382	1,503,970
2021-12-20	28.060	28.250	27.130	27.220	20.175	2,132,259
2021-12-17	29.150	29.150	28.010	28.130	20.849	2,847,119
2021-12-16	28.900	29.230	28.680	29.150	21.605	1,747,199
2021-12-15	29.110	29.660	28.900	28.960	21.465	1,990,949
2021-12-14	29.400	29.400	28.900	29.100	21.568	1,915,419
2021-12-13	29.390	29.500	29.100	29.310	21.724	2,134,664
2021-12-10	28.990	29.620	28.380	29.530	21.887	3,030,455
2021-12-09	28.730	29.150	28.730	28.980	21.479	2,031,015
2021-12-08	28.420	29.090	28.420	28.970	21.472	1,809,729
2021-12-07	29.480	29.710	28.320	28.590	21.190	2,627,650
2021-12-06	29.630	30.430	29.170	29.210	21.650	2,581,683
2021-12-03	29.990	30.070	29.350	29.640	21.969	3,141,709
2021-12-02	32.170	32.250	29.880	29.920	22.176	5,849,075
2021-12-01	32.100	32.450	31.580	32.110	23.799	4,191,589
2021-11-30	33.000	33.490	32.000	32.490	24.081	4,968,780
2021-11-29	32.470	32.980	32.050	32.280	23.925	4,163,899
2021-11-26	32.110	33.580	31.950	33.200	24.607	6,643,939
2021-11-25	32.500	32.660	31.910	32.060	23.762	3,999,870
2021-11-24	33.200	33.790	32.260	32.370	23.992	6,910,863
2021-11-23	32.360	33.750	32.100	33.580	24.889	9,285,092
2021-11-22	32.800	32.800	31.850	32.480	24.073	6,044,960
2021-11-19	31.810	32.580	30.980	32.400	24.014	8,020,462
2021-11-18	30.200	32.350	29.880	31.690	23.488	8,047,026
2021-11-17	30.150	30.430	29.800	30.230	22.406	3,085,593
2021-11-16	30.940	31.180	29.630	29.680	21.998	3,604,602
2021-11-15	31.560	31.590	30.250	30.920	22.917	4,405,810
2021-11-12	31.060	31.800	30.750	31.160	23.095	5,329,413
2021-11-11	31.010	32.750	30.710	31.220	23.140	7,660,021
2021-11-10	30.260	31.400	30.130	31.010	22.984	5,459,590

← NewerPage 20 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.