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
2025-01-22	31.330	32.190	30.820	31.130	23.559	4,937,983
2025-01-21	32.020	32.040	30.950	31.330	23.710	5,319,598
2025-01-20	30.880	31.550	30.400	31.380	23.748	5,675,218
2025-01-17	30.000	30.420	29.530	30.160	22.825	3,691,739
2025-01-16	31.240	31.680	29.630	30.250	22.893	4,888,648
2025-01-15	30.600	32.330	30.530	30.760	23.279	7,212,149
2025-01-14	27.750	31.010	27.450	30.900	23.385	8,695,177
2025-01-13	27.970	28.600	27.290	27.650	20.925	6,711,378
2025-01-10	30.300	30.970	28.650	28.650	21.682	6,685,910
2025-01-09	29.690	30.770	29.690	30.430	23.029	5,448,558
2025-01-08	30.360	30.780	28.720	30.070	22.756	8,198,217
2025-01-07	30.020	31.130	29.520	30.970	23.438	8,411,234
2025-01-06	29.300	30.650	28.860	29.930	22.651	8,753,272
2025-01-03	33.320	33.370	30.150	30.210	22.862	11,245,466
2025-01-02	33.120	34.000	32.300	33.320	25.216	9,755,860
2024-12-31	35.380	35.650	33.360	33.740	25.534	13,811,052
2024-12-30	37.080	38.000	35.360	35.690	27.010	19,023,128
2024-12-27	37.910	38.600	36.010	36.100	27.320	24,289,347
2024-12-26	32.050	38.410	32.000	38.410	29.068	28,109,500
2024-12-25	33.930	34.930	31.480	32.010	24.225	10,127,948
2024-12-24	31.790	34.050	31.370	33.930	25.678	12,962,453
2024-12-23	31.450	33.330	31.160	31.170	23.589	8,482,424
2024-12-20	31.450	32.680	31.450	31.870	24.119	7,856,482
2024-12-19	29.900	32.470	29.650	31.780	24.051	10,297,817
2024-12-18	29.490	30.700	28.600	30.300	22.931	5,058,297
2024-12-17	30.730	31.440	29.500	29.680	22.461	5,840,963
2024-12-16	29.660	30.910	29.280	30.890	23.377	6,765,432
2024-12-13	30.000	31.310	29.580	29.690	22.469	9,250,121
2024-12-12	29.260	30.570	29.030	30.390	22.999	11,741,191
2024-12-11	26.980	30.570	26.770	29.130	22.045	14,565,663
2024-12-10	27.320	27.380	26.710	27.000	20.433	3,616,482
2024-12-09	26.300	26.760	26.060	26.550	20.093	2,889,899
2024-12-06	26.370	26.560	25.840	26.210	19.835	1,826,065
2024-12-05	25.970	26.600	25.580	26.370	19.956	2,248,518
2024-12-04	26.510	26.540	25.790	25.840	19.555	2,362,268
2024-12-03	26.700	26.780	26.040	26.510	20.062	2,589,729
2024-12-02	26.660	27.100	26.490	26.780	20.267	2,289,429
2024-11-29	26.010	26.770	25.860	26.640	20.161	2,317,509
2024-11-28	26.500	26.760	26.010	26.250	19.866	1,511,380
2024-11-27	26.340	26.550	25.460	26.500	20.055	2,315,780
2024-11-26	26.900	27.080	26.220	26.360	19.949	1,674,891
2024-11-25	26.390	27.190	26.360	27.000	20.433	2,471,078
2024-11-22	28.160	28.330	26.340	26.380	19.964	4,229,159
2024-11-21	27.790	28.590	27.680	28.200	21.341	4,422,547
2024-11-20	26.930	28.550	26.540	28.130	21.288	6,083,184
2024-11-19	25.510	26.880	25.460	26.840	20.312	4,028,904
2024-11-18	27.270	27.770	25.470	25.650	19.411	4,796,348
2024-11-15	27.000	27.380	26.180	26.270	19.881	2,818,594
2024-11-14	27.980	28.330	27.000	27.060	20.479	3,295,711
2024-11-13	28.080	28.310	26.930	28.220	21.356	5,516,808
2024-11-12	29.290	29.590	28.220	28.510	21.576	4,294,939
2024-11-11	28.300	29.260	28.220	29.130	22.045	6,036,514
2024-11-08	28.500	28.890	28.050	28.400	21.493	5,191,942
2024-11-07	27.750	28.430	27.700	28.430	21.515	4,047,276
2024-11-06	28.260	28.850	27.660	27.970	21.167	4,506,709
2024-11-05	27.340	28.350	27.340	27.980	21.175	4,546,827
2024-11-04	27.000	27.500	26.800	27.430	20.759	2,608,709
2024-11-01	27.960	28.970	26.770	26.910	20.365	5,281,768
2024-10-31	27.400	27.990	27.330	27.610	20.895	3,652,134
2024-10-30	27.510	28.090	27.000	27.570	20.865	4,773,767

← NewerPage 8 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.