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
2024-04-30	16.200	16.240	15.650	16.090	12.163	5,625,306
2024-04-29	15.790	16.310	15.380	16.210	12.254	9,294,424
2024-04-26	15.460	16.440	15.460	15.890	12.012	11,935,739
2024-04-25	14.880	17.280	14.880	16.790	12.692	14,476,098
2024-04-24	14.530	14.690	14.180	14.400	10.885	5,473,239
2024-04-23	15.290	15.600	14.390	14.660	11.082	7,847,830
2024-04-22	13.800	15.480	13.040	15.480	11.702	7,231,773
2024-04-19	12.710	13.270	12.330	12.900	9.751	2,806,406
2024-04-18	13.180	13.180	12.390	12.720	9.615	2,742,087
2024-04-17	11.480	13.290	11.470	13.180	9.963	4,473,833
2024-04-16	13.400	13.400	11.160	11.240	8.497	5,232,515
2024-04-15	15.140	15.350	13.010	13.500	10.205	3,982,693
2024-04-12	15.160	15.750	15.160	15.330	11.588	1,708,197
2024-04-11	15.090	15.500	14.700	15.180	11.475	1,130,350
2024-04-10	15.560	15.660	14.780	15.100	11.414	1,204,812
2024-04-09	15.160	15.620	15.030	15.560	11.762	1,527,045
2024-04-08	15.940	16.100	15.070	15.160	11.460	2,234,830
2024-04-03	15.920	16.330	15.600	16.120	12.186	2,410,804
2024-04-02	15.550	15.950	15.330	15.890	12.012	1,852,123
2024-04-01	15.410	15.710	15.010	15.580	11.777	2,680,774
2024-03-29	15.050	15.620	15.000	15.480	11.702	1,069,900
2024-03-28	14.300	15.170	14.300	14.850	11.226	1,234,870
2024-03-27	14.850	15.090	14.290	14.300	10.810	1,113,794
2024-03-26	14.670	14.960	14.350	14.850	11.226	1,468,220
2024-03-25	15.380	15.440	14.590	14.620	11.052	1,783,265
2024-03-22	15.620	15.730	15.120	15.250	11.528	1,357,164
2024-03-21	15.720	16.000	15.280	15.700	11.868	1,270,049
2024-03-20	15.310	15.790	15.140	15.700	11.868	1,025,943
2024-03-19	15.350	15.980	15.300	15.360	11.611	1,831,960
2024-03-18	14.850	15.450	14.800	15.350	11.603	1,938,127
2024-03-15	14.350	14.880	14.240	14.800	11.188	1,869,140
2024-03-14	14.750	14.750	14.120	14.300	10.810	1,750,450
2024-03-13	14.680	14.850	14.210	14.490	10.953	1,525,583
2024-03-12	14.190	14.650	14.100	14.610	11.044	1,697,846
2024-03-11	13.810	14.290	13.730	14.150	10.696	2,199,893
2024-03-08	13.660	13.830	13.410	13.810	10.439	1,374,880
2024-03-07	13.630	14.020	13.500	13.590	10.273	2,185,300
2024-03-06	13.320	13.820	13.260	13.620	10.296	2,084,430
2024-03-05	13.610	14.080	13.300	13.320	10.069	1,908,790
2024-03-04	13.950	14.200	13.590	13.910	10.515	1,731,454
2024-03-01	14.040	14.180	13.640	13.930	10.530	2,494,546
2024-02-29	13.130	13.990	13.110	13.930	10.530	3,467,373
2024-02-28	15.500	15.860	13.550	13.590	10.273	4,329,959
2024-02-27	14.610	15.460	14.540	15.450	11.679	1,567,055
2024-02-26	14.380	15.180	14.290	14.670	11.089	2,326,806
2024-02-23	13.960	14.750	13.740	14.370	10.863	2,586,416
2024-02-22	13.290	13.870	13.040	13.730	10.379	1,822,025
2024-02-21	12.440	13.660	12.340	13.220	9.993	2,687,930
2024-02-20	13.170	13.170	12.500	12.690	9.593	2,396,867
2024-02-19	12.550	13.260	12.180	12.900	9.751	4,106,797
2024-02-08	10.300	12.250	9.810	11.850	8.958	4,140,588
2024-02-07	11.400	11.460	10.290	10.500	7.937	4,877,380
2024-02-06	12.070	12.470	10.350	11.500	8.693	5,928,851
2024-02-05	14.920	14.950	12.380	12.380	9.358	5,004,478
2024-02-02	15.810	16.210	14.300	15.480	11.702	4,269,553
2024-02-01	16.500	16.500	15.410	16.490	12.465	2,929,169
2024-01-31	17.620	17.940	16.340	16.480	12.458	2,344,184
2024-01-30	18.000	18.070	17.330	17.430	13.176	1,707,763
2024-01-29	18.630	18.800	17.700	17.850	13.493	1,618,760
2024-01-26	18.790	19.040	18.220	18.600	14.060	2,240,019

← NewerPage 11 of 21 · 1,219 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.