Ningbo Runhe High-Tech Materials Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.510 | 30.520 | 28.510 | 30.420 | 22.547 | 6,319,294 |
| 2021-11-08 | 28.440 | 29.040 | 27.610 | 28.620 | 21.213 | 3,233,081 |
| 2021-11-05 | 29.610 | 29.720 | 27.860 | 28.040 | 20.783 | 4,781,138 |
| 2021-11-04 | 29.280 | 29.790 | 29.050 | 29.560 | 21.909 | 2,888,002 |
| 2021-11-03 | 29.930 | 30.070 | 28.640 | 28.900 | 21.420 | 3,816,864 |
| 2021-11-02 | 31.080 | 31.520 | 29.940 | 29.950 | 22.198 | 4,531,474 |
| 2021-11-01 | 30.430 | 31.160 | 30.110 | 30.930 | 22.925 | 4,090,573 |
| 2021-10-29 | 29.700 | 30.950 | 29.490 | 30.420 | 22.547 | 3,941,399 |
| 2021-10-28 | 29.700 | 30.710 | 29.310 | 29.380 | 21.776 | 3,401,059 |
| 2021-10-27 | 30.490 | 31.180 | 29.860 | 30.020 | 22.250 | 3,543,382 |
| 2021-10-26 | 31.880 | 32.080 | 30.300 | 30.660 | 22.725 | 4,761,009 |
| 2021-10-25 | 30.830 | 32.090 | 30.810 | 31.170 | 23.103 | 5,605,079 |
| 2021-10-22 | 32.210 | 33.330 | 31.180 | 31.200 | 23.125 | 8,482,907 |
| 2021-10-21 | 29.590 | 34.600 | 29.200 | 32.800 | 24.311 | 12,520,249 |
| 2021-10-20 | 28.700 | 29.900 | 28.500 | 29.680 | 21.998 | 5,444,970 |
| 2021-10-19 | 28.710 | 29.460 | 28.400 | 29.270 | 21.694 | 5,021,456 |
| 2021-10-18 | 28.170 | 28.800 | 27.900 | 28.710 | 21.279 | 3,698,031 |
| 2021-10-15 | 28.250 | 28.530 | 27.510 | 28.190 | 20.894 | 3,243,499 |
| 2021-10-14 | 27.700 | 28.310 | 27.200 | 28.110 | 20.835 | 2,986,008 |
← NewerPage 21 of 21 · 1,219 trading days
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.