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
2023-11-01	20.510	20.710	20.360	20.650	15.610	1,342,446
2023-10-31	20.570	20.760	20.300	20.510	15.504	986,700
2023-10-30	20.150	20.660	20.150	20.530	15.519	1,818,700
2023-10-27	20.010	20.300	19.840	20.270	15.323	1,308,710
2023-10-26	19.800	20.070	19.620	20.060	15.164	1,269,450
2023-10-25	19.490	20.000	19.450	19.970	15.096	1,421,160
2023-10-24	18.490	19.550	18.480	19.300	14.589	1,609,400
2023-10-23	18.880	18.960	18.400	18.510	13.992	1,286,870
2023-10-20	19.010	19.490	18.870	18.960	14.332	803,010
2023-10-19	18.810	19.600	18.680	19.100	14.438	1,371,240
2023-10-18	19.280	19.280	18.880	18.980	14.347	763,880
2023-10-17	19.100	19.450	18.930	19.280	14.574	1,348,614
2023-10-16	19.310	19.470	18.870	19.100	14.438	1,357,742
2023-10-13	19.680	19.750	19.130	19.300	14.589	1,460,290
2023-10-12	19.520	20.130	19.110	19.750	14.929	1,700,010
2023-10-11	19.420	19.630	19.080	19.510	14.748	941,534
2023-10-10	19.460	19.650	19.370	19.430	14.688	742,690
2023-10-09	19.610	19.690	19.360	19.420	14.680	1,533,480
2023-09-28	19.260	19.620	19.080	19.610	14.824	801,218
2023-09-27	19.330	19.410	18.910	19.240	14.544	1,067,167
2023-09-26	19.370	19.370	19.020	19.100	14.438	672,191
2023-09-25	19.230	19.470	19.020	19.410	14.673	933,920
2023-09-22	18.680	19.290	18.660	19.260	14.559	1,112,891
2023-09-21	18.630	18.990	18.630	18.670	14.113	955,951
2023-09-20	19.120	19.120	18.560	18.720	14.151	1,279,567
2023-09-19	19.580	19.580	18.870	19.150	14.476	1,047,800
2023-09-18	18.850	19.670	18.710	19.360	14.635	1,931,355
2023-09-15	19.170	19.250	18.820	18.900	14.287	949,578
2023-09-14	19.010	19.170	18.860	19.040	14.393	1,237,340
2023-09-13	19.370	19.370	18.830	18.980	14.347	1,281,231
2023-09-12	19.280	19.340	19.060	19.190	14.506	1,243,476
2023-09-11	19.210	19.500	18.890	19.200	14.514	1,412,335
2023-09-08	19.040	19.320	18.960	19.250	14.552	1,434,940
2023-09-07	19.470	19.540	18.970	18.990	14.355	1,750,460
2023-09-06	19.100	19.510	18.900	19.510	14.748	1,575,709
2023-09-05	18.980	19.220	18.770	19.150	14.476	1,705,518
2023-09-04	18.650	19.160	18.650	18.980	14.347	2,413,580
2023-09-01	18.610	18.740	18.320	18.430	13.932	1,566,110
2023-08-31	18.490	18.750	18.430	18.460	13.954	1,865,110
2023-08-30	18.500	18.560	18.260	18.360	13.879	1,627,210
2023-08-29	18.040	18.450	17.710	18.450	13.947	2,370,033
2023-08-28	18.510	18.570	17.510	17.750	13.418	1,930,370
2023-08-25	17.630	18.100	17.510	17.710	13.387	1,558,178
2023-08-24	17.770	17.930	17.400	17.720	13.395	1,331,829
2023-08-23	17.960	18.040	17.770	17.870	13.508	1,199,225
2023-08-22	17.760	17.980	17.300	17.960	13.576	1,693,006
2023-08-21	17.440	17.910	17.440	17.770	13.433	1,117,975
2023-08-18	17.390	17.880	17.330	17.620	13.319	1,298,956
2023-08-17	16.890	17.420	16.580	17.400	13.153	1,497,860
2023-08-16	16.990	17.270	16.770	16.860	12.745	1,449,760
2023-08-15	17.000	17.180	16.730	17.010	12.858	710,580
2023-08-14	17.230	17.230	16.770	17.000	12.851	693,180
2023-08-11	17.200	17.430	17.050	17.060	12.896	918,840
2023-08-10	16.990	17.340	16.940	17.140	12.957	1,043,510
2023-08-09	17.020	17.060	16.770	16.980	12.836	1,078,047
2023-08-08	17.010	17.050	16.810	17.020	12.866	1,016,210
2023-08-07	17.370	17.370	16.880	16.930	12.798	1,292,850
2023-08-04	17.550	17.670	17.260	17.390	13.145	994,240
2023-08-03	17.600	17.750	17.370	17.540	13.259	665,965
2023-08-02	17.630	17.980	17.500	17.660	13.350	1,070,940

← NewerPage 13 of 21 · 1,212 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.