Zhejiang Runyang New Material Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.480	13.810	13.410	13.780	10.551	1,400,473
2024-07-25	13.090	13.600	12.880	13.480	10.321	1,543,230
2024-07-24	13.300	13.360	13.000	13.130	10.053	1,233,924
2024-07-23	13.810	13.980	13.330	13.370	10.237	1,570,790
2024-07-22	13.500	13.840	13.490	13.800	10.566	1,411,930
2024-07-19	13.290	13.660	13.170	13.550	10.375	1,876,163
2024-07-18	13.400	13.480	12.910	13.420	10.275	1,355,250
2024-07-17	13.960	13.970	13.450	13.470	10.313	1,497,080
2024-07-16	14.010	14.190	13.870	13.970	10.696	1,247,870
2024-07-15	14.540	14.540	13.980	14.140	10.826	1,141,920
2024-07-12	14.680	14.950	14.450	14.530	11.125	1,395,810
2024-07-11	14.360	14.760	14.360	14.710	11.263	2,139,540
2024-07-10	14.260	14.450	14.100	14.220	10.888	1,531,920
2024-07-09	13.790	14.480	13.600	14.450	11.064	2,942,401
2024-07-08	14.350	15.110	13.720	13.840	10.597	2,894,190
2024-07-05	14.020	14.340	13.700	14.210	10.880	1,612,520
2024-07-04	14.500	14.630	13.870	13.980	10.704	2,352,870
2024-07-03	14.880	14.890	14.300	14.520	11.117	2,472,848
2024-07-02	15.000	15.150	14.800	14.920	11.424	2,387,580
2024-07-01	15.000	15.330	14.580	15.000	11.485	3,354,390
2024-06-28	14.750	15.350	14.560	15.040	11.515	5,167,890
2024-06-27	15.300	16.300	14.950	15.460	11.837	6,936,345
2024-06-26	14.060	14.750	13.820	14.540	11.133	3,269,383
2024-06-25	15.040	15.200	14.000	14.220	10.888	5,054,010
2024-06-24	15.450	16.700	14.710	14.970	11.462	7,392,921
2024-06-21	14.660	14.770	14.240	14.510	11.110	1,267,500
2024-06-20	15.130	15.250	14.660	14.750	11.293	1,636,440
2024-06-19	15.150	15.480	14.890	15.130	11.584	1,957,540
2024-06-18	14.410	15.090	14.390	15.020	11.500	2,314,390
2024-06-17	14.920	15.090	14.390	14.460	11.071	1,996,673
2024-06-14	14.960	15.050	14.510	14.910	11.416	1,777,750
2024-06-13	14.930	15.180	14.760	14.980	11.470	1,905,150
2024-06-12	14.600	15.040	14.350	14.980	11.470	2,289,743
2024-06-11	14.520	14.570	13.850	14.510	11.110	3,617,781
2024-06-07	13.640	14.920	13.500	14.520	11.117	5,038,863
2024-06-06	14.180	14.280	12.820	13.180	10.091	3,680,430
2024-06-05	14.760	14.800	14.010	14.180	10.857	2,333,305
2024-06-04	15.410	15.570	14.370	14.620	11.194	2,756,572
2024-06-03	15.610	15.870	15.260	15.390	11.783	2,032,556
2024-05-31	15.560	15.760	15.370	15.670	11.998	1,489,800
2024-05-30	15.780	15.810	15.390	15.400	11.791	1,546,975
2024-05-29	15.700	15.980	15.460	15.740	11.898	2,137,835
2024-05-28	16.130	16.130	15.510	15.580	11.777	2,255,500
2024-05-27	15.890	16.130	15.640	16.130	12.193	2,040,093
2024-05-24	16.060	16.260	15.750	15.770	11.921	1,965,860
2024-05-23	16.470	16.560	15.950	16.010	12.102	2,401,802
2024-05-22	16.270	16.950	16.260	16.470	12.450	2,602,605
2024-05-21	16.510	16.570	16.280	16.520	12.488	2,431,525
2024-05-20	16.730	16.810	16.390	16.690	12.616	4,803,875
2024-05-17	16.190	16.980	16.060	16.980	12.836	6,132,092
2024-05-16	15.880	16.280	15.800	16.030	12.117	1,877,961
2024-05-15	15.940	16.170	15.700	15.770	11.921	2,197,650
2024-05-14	15.600	16.050	15.600	15.940	12.049	2,210,000
2024-05-13	16.090	16.090	15.450	15.600	11.792	2,207,523
2024-05-10	16.530	16.640	16.120	16.190	12.238	2,899,130
2024-05-09	16.400	16.760	16.350	16.430	12.420	3,502,665
2024-05-08	16.900	17.000	16.390	16.480	12.458	3,761,816
2024-05-07	16.300	17.000	16.180	16.890	12.768	5,890,267
2024-05-06	16.450	16.600	16.020	16.500	12.473	6,327,942
2024-04-30	16.200	16.240	15.650	16.090	12.163	5,625,306

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1300 CNY
2025-06-09	0.1000 CNY
2024-05-30	0.2000 CNY
2022-05-31	0.8000 CNY
2021-05-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.