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
2024-10-29	28.930	28.930	27.520	27.550	20.849	6,496,021
2024-10-28	29.700	29.990	28.280	28.830	21.818	9,844,277
2024-10-25	29.380	30.490	29.110	29.740	22.507	8,208,496
2024-10-24	28.830	29.590	28.430	28.950	21.909	6,375,757
2024-10-23	28.600	29.680	28.090	29.050	21.985	10,038,186
2024-10-22	27.110	29.830	27.050	28.600	21.644	13,677,036
2024-10-21	26.260	27.980	26.100	27.370	20.713	10,021,183
2024-10-18	25.230	26.700	25.220	26.200	19.828	6,409,323
2024-10-17	25.800	25.970	25.100	25.230	19.094	3,681,469
2024-10-16	25.500	26.390	25.000	25.570	19.351	3,864,380
2024-10-15	26.180	27.390	25.700	25.890	19.593	7,423,232
2024-10-14	24.700	26.980	24.700	26.590	20.123	7,419,090
2024-10-11	24.800	27.690	24.530	25.490	19.290	8,442,595
2024-10-10	25.600	26.290	25.080	25.110	19.003	4,721,065
2024-10-09	27.420	27.890	24.810	25.100	18.995	8,661,315
2024-10-08	30.140	30.890	26.410	28.620	21.659	13,010,175
2024-09-30	23.880	26.500	23.070	25.890	19.593	10,061,236
2024-09-27	22.000	23.250	21.840	22.890	17.323	5,939,380
2024-09-26	21.180	21.590	21.040	21.590	16.339	2,617,679
2024-09-25	21.260	21.570	21.090	21.150	16.006	2,892,745
2024-09-24	20.550	21.160	20.460	21.070	15.945	2,372,417
2024-09-23	20.300	20.650	20.250	20.530	15.537	945,872
2024-09-20	20.500	20.600	20.230	20.400	15.438	897,130
2024-09-19	20.330	20.730	20.260	20.590	15.582	1,275,040
2024-09-18	20.300	20.330	19.880	20.260	15.332	1,280,500
2024-09-13	20.520	20.750	20.140	20.250	15.325	1,428,180
2024-09-12	20.920	21.190	20.510	20.510	15.522	1,397,500
2024-09-11	20.880	21.280	20.880	20.960	15.862	1,280,370
2024-09-10	20.890	21.140	20.610	20.980	15.877	1,064,440
2024-09-09	20.820	21.160	20.710	20.810	15.749	1,173,120
2024-09-06	21.300	21.350	20.860	20.950	15.855	1,604,459
2024-09-05	21.370	21.810	21.200	21.360	16.165	2,061,409
2024-09-04	21.070	21.450	20.910	21.360	16.165	2,013,569
2024-09-03	20.840	21.380	20.790	21.230	16.067	1,728,869
2024-09-02	21.280	21.550	20.860	20.920	15.832	2,308,799
2024-08-30	21.350	21.790	21.300	21.350	16.157	3,780,399
2024-08-29	21.090	21.510	21.050	21.400	16.195	2,477,149
2024-08-28	20.850	21.580	20.790	21.210	16.051	2,740,009
2024-08-27	21.210	21.350	20.750	20.790	15.734	2,951,871
2024-08-26	20.190	22.380	20.190	21.490	16.263	4,451,551
2024-08-23	20.140	20.580	20.120	20.280	15.348	1,237,722
2024-08-22	21.050	21.060	20.000	20.140	15.242	2,303,859
2024-08-21	20.650	21.200	20.650	20.990	15.885	1,765,529
2024-08-20	21.000	21.360	20.700	20.810	15.749	2,108,079
2024-08-19	21.000	21.210	20.830	20.860	15.787	1,228,110
2024-08-16	21.200	21.620	21.040	21.050	15.930	2,170,219
2024-08-15	21.560	22.160	21.230	21.460	16.241	2,880,539
2024-08-14	21.500	21.740	21.210	21.630	16.369	2,128,099
2024-08-13	20.800	21.290	20.580	21.280	16.104	1,898,909
2024-08-12	21.000	21.110	20.630	20.720	15.681	1,388,660
2024-08-09	21.300	21.520	20.880	20.880	15.802	1,653,703
2024-08-08	21.000	21.190	20.580	21.060	15.938	1,957,149
2024-08-07	21.010	21.180	20.900	21.070	15.945	1,493,882
2024-08-06	21.200	21.280	20.780	21.020	15.908	1,999,061
2024-08-05	21.960	22.150	20.790	20.790	15.734	4,035,069
2024-08-02	22.290	22.690	21.910	21.990	16.642	3,474,639
2024-08-01	22.490	22.990	22.340	22.490	17.020	4,274,399
2024-07-31	21.810	22.500	21.630	22.420	16.967	3,729,348
2024-07-30	21.790	21.990	21.350	21.810	16.505	2,120,559
2024-07-29	21.720	21.900	21.390	21.880	16.558	2,168,269

← NewerPage 9 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.