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
2023-08-01	17.770	17.920	17.370	17.530	13.251	1,279,853
2023-07-31	17.990	18.070	17.690	17.770	13.433	1,186,274
2023-07-28	17.920	18.190	17.720	17.960	13.576	1,304,290
2023-07-27	18.180	18.340	17.830	18.000	13.607	1,296,880
2023-07-26	17.770	18.280	17.760	18.180	13.743	1,812,002
2023-07-25	17.600	18.100	17.600	17.860	13.501	1,499,030
2023-07-24	17.660	17.730	17.340	17.590	13.297	933,400
2023-07-21	17.600	17.970	17.460	17.610	13.312	1,239,836
2023-07-20	17.680	17.850	17.610	17.760	13.425	933,284
2023-07-19	17.930	17.990	17.630	17.750	13.418	722,670
2023-07-18	17.780	17.800	17.590	17.750	13.418	901,680
2023-07-17	17.650	17.790	17.410	17.680	13.365	934,310
2023-07-14	17.790	17.790	17.420	17.630	13.327	743,210
2023-07-13	17.560	17.850	17.520	17.640	13.334	1,011,735
2023-07-12	17.780	17.780	17.380	17.500	13.229	1,117,855
2023-07-11	17.460	17.650	17.380	17.630	13.327	1,092,780
2023-07-10	17.400	17.530	17.010	17.320	13.093	937,839
2023-07-07	17.470	17.640	17.250	17.320	13.093	829,140
2023-07-06	17.370	17.500	17.200	17.470	13.206	916,370
2023-07-05	17.200	17.600	17.200	17.370	13.130	837,330
2023-07-04	17.320	17.450	17.110	17.310	13.085	812,240
2023-07-03	17.210	17.590	17.210	17.310	13.085	1,348,896
2023-06-30	16.830	17.270	16.820	17.210	13.009	1,048,320
2023-06-29	16.420	16.980	16.310	16.830	12.722	1,064,570
2023-06-28	16.560	16.570	16.240	16.480	12.458	840,450
2023-06-27	16.180	16.660	15.820	16.640	12.579	1,355,069
2023-06-26	16.260	16.290	15.530	15.990	12.087	861,642
2023-06-21	16.640	16.860	16.300	16.300	12.322	944,190
2023-06-20	16.790	16.830	16.400	16.520	12.488	838,630
2023-06-19	16.810	16.970	16.700	16.770	12.677	410,280
2023-06-16	17.090	17.090	16.880	16.950	12.813	524,292
2023-06-15	16.860	17.030	16.680	16.970	12.828	556,933
2023-06-14	16.970	17.000	16.750	16.820	12.715	464,490
2023-06-13	16.730	17.100	16.660	16.970	12.828	798,850
2023-06-12	16.360	16.840	16.130	16.750	12.662	1,005,160
2023-06-09	16.380	16.670	16.200	16.300	12.322	925,203
2023-06-08	16.850	16.850	16.380	16.430	12.420	699,920
2023-06-07	16.700	16.810	16.530	16.770	12.677	366,990
2023-06-06	17.200	17.200	16.660	16.700	12.624	721,370
2023-06-05	17.060	17.170	16.950	17.160	12.972	629,590
2023-06-02	16.780	17.060	16.760	16.980	12.836	677,173
2023-06-01	16.820	16.950	16.530	16.770	12.677	797,680
2023-05-31	16.880	16.910	16.730	16.850	12.737	471,770
2023-05-30	16.920	16.960	16.680	16.900	12.775	598,366
2023-05-29	16.990	17.140	16.740	16.820	12.715	1,017,217
2023-05-26	17.010	17.020	16.680	16.900	12.775	707,333
2023-05-25	16.900	17.100	16.660	17.020	12.866	735,410
2023-05-24	16.870	16.990	16.610	16.880	12.760	597,873
2023-05-23	16.800	17.080	16.620	16.780	12.684	853,970
2023-05-22	16.600	16.820	16.460	16.730	12.647	735,150
2023-05-19	16.370	16.600	16.300	16.530	12.495	476,580
2023-05-18	16.520	16.520	16.310	16.470	12.450	462,670
2023-05-17	16.220	16.430	16.160	16.400	12.397	608,272
2023-05-16	16.290	16.360	16.110	16.230	12.269	702,886
2023-05-15	16.100	16.340	16.000	16.320	12.337	547,796
2023-05-12	16.160	16.330	16.050	16.050	12.133	809,096
2023-05-11	16.060	16.290	15.930	16.190	12.238	826,540
2023-05-10	15.780	16.170	15.600	16.020	12.110	535,080
2023-05-09	16.140	16.200	15.710	15.830	11.966	739,385
2023-05-08	16.050	16.220	15.940	16.090	12.163	738,947

← NewerPage 14 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.