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
2024-01-25	17.530	18.930	17.220	18.880	14.272	2,577,705
2024-01-24	17.510	17.750	16.710	17.340	13.108	1,687,400
2024-01-23	18.130	18.180	17.020	17.460	13.198	3,012,100
2024-01-22	19.000	19.100	17.530	17.640	13.334	2,286,482
2024-01-19	19.670	19.670	18.880	19.040	14.393	1,902,810
2024-01-18	19.680	19.880	18.680	19.180	14.499	1,987,570
2024-01-17	20.080	20.480	19.580	19.680	14.877	1,172,990
2024-01-16	20.440	20.850	19.920	20.180	15.255	1,485,510
2024-01-15	20.460	20.460	20.460	20.460	15.466	0
2024-01-12	20.350	20.980	20.320	20.460	15.466	1,597,960
2024-01-11	20.880	20.880	20.310	20.370	15.398	1,579,630
2024-01-10	20.790	21.180	20.280	20.490	15.489	990,730
2024-01-09	20.640	21.000	20.600	20.850	15.761	1,535,690
2024-01-08	20.690	21.170	20.520	20.620	15.587	1,736,728
2024-01-05	21.370	21.370	20.740	20.880	15.784	1,887,902
2024-01-04	21.100	21.290	20.900	21.100	15.950	1,199,380
2024-01-03	21.520	21.530	21.030	21.210	16.033	934,700
2024-01-02	21.200	21.410	21.050	21.310	16.109	1,549,652
2023-12-29	20.620	21.080	20.500	21.050	15.912	1,420,250
2023-12-28	20.180	20.790	19.830	20.580	15.557	1,330,550
2023-12-27	20.120	20.460	19.880	20.190	15.262	1,358,370
2023-12-26	20.080	20.390	20.000	20.120	15.209	1,999,270
2023-12-25	20.580	20.630	18.210	20.000	15.118	1,842,880
2023-12-22	20.920	21.450	20.330	20.580	15.557	2,224,690
2023-12-21	21.240	21.240	20.070	20.810	15.731	3,900,837
2023-12-20	20.930	21.510	20.900	21.240	16.056	2,318,420
2023-12-19	20.470	21.030	20.380	20.880	15.784	1,148,420
2023-12-18	21.040	21.160	20.500	20.550	15.534	1,881,354
2023-12-15	20.850	20.900	20.500	20.800	15.723	1,169,220
2023-12-14	20.740	20.990	20.450	20.700	15.648	1,592,201
2023-12-13	20.570	20.900	20.410	20.560	15.542	1,348,725
2023-12-12	20.950	20.950	20.370	20.620	15.587	1,321,450
2023-12-11	20.300	20.980	20.090	20.810	15.731	2,241,720
2023-12-08	21.050	21.290	20.280	20.330	15.368	2,359,237
2023-12-07	21.030	21.230	20.810	20.980	15.859	1,752,245
2023-12-06	20.880	21.420	20.830	21.050	15.912	1,463,797
2023-12-05	21.100	21.250	20.750	20.880	15.784	1,700,377
2023-12-04	21.280	21.590	21.000	21.100	15.950	2,583,230
2023-12-01	21.490	21.630	21.230	21.310	16.109	1,271,047
2023-11-30	21.670	21.880	21.180	21.490	16.245	1,198,730
2023-11-29	22.080	22.280	21.410	21.680	16.388	2,185,290
2023-11-28	21.410	22.280	21.370	22.150	16.744	2,580,494
2023-11-27	21.400	21.970	21.200	21.500	16.252	1,211,808
2023-11-24	21.880	21.880	21.000	21.490	16.245	1,084,060
2023-11-23	21.990	22.040	21.400	21.710	16.411	1,132,430
2023-11-22	21.650	21.860	21.350	21.500	16.252	1,267,494
2023-11-21	22.260	22.260	21.700	21.760	16.449	1,407,864
2023-11-20	22.090	22.220	21.700	22.160	16.751	973,830
2023-11-17	21.780	21.950	21.660	21.890	16.547	883,350
2023-11-16	21.650	22.390	21.590	21.780	16.464	2,189,148
2023-11-15	21.200	21.830	21.190	21.790	16.472	1,326,386
2023-11-14	22.100	22.200	21.260	21.400	16.177	2,423,519
2023-11-13	21.370	22.120	21.310	22.120	16.721	1,551,370
2023-11-10	21.240	21.690	20.850	21.360	16.147	1,148,899
2023-11-09	21.190	21.450	21.070	21.160	15.995	663,910
2023-11-08	21.230	21.380	21.030	21.240	16.056	715,000
2023-11-07	21.030	21.340	20.770	21.230	16.048	882,570
2023-11-06	20.600	21.160	20.570	21.040	15.905	1,445,730
2023-11-03	20.600	20.750	20.390	20.560	15.542	924,560
2023-11-02	20.610	20.850	20.330	20.440	15.451	1,049,018

← NewerPage 12 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.