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
2023-05-05	16.130	16.180	15.740	15.990	12.087	1,055,340
2023-05-04	15.720	16.430	15.710	16.130	12.193	1,440,920
2023-04-28	15.550	15.960	15.400	15.960	12.065	1,259,124
2023-04-27	15.720	16.100	15.500	15.960	12.065	1,294,025
2023-04-26	15.400	15.930	15.400	15.790	11.936	1,095,325
2023-04-25	15.800	16.190	15.180	15.380	11.626	1,378,598
2023-04-24	15.850	16.060	15.500	15.910	12.027	812,899
2023-04-21	16.580	16.580	15.700	15.800	11.944	1,024,790
2023-04-20	16.850	16.850	16.460	16.470	12.450	608,790
2023-04-19	16.870	17.170	16.790	16.880	12.760	509,340
2023-04-18	17.120	17.120	16.510	16.920	12.790	775,320
2023-04-17	17.100	17.190	17.090	17.150	12.964	441,093
2023-04-14	17.170	17.290	16.990	17.100	12.926	448,630
2023-04-13	17.260	17.280	17.060	17.170	12.979	459,699
2023-04-12	17.080	17.240	16.950	17.220	13.017	601,250
2023-04-11	17.250	17.290	16.910	16.970	12.828	892,953
2023-04-10	17.310	17.760	17.160	17.250	13.040	1,233,310
2023-04-07	17.220	17.380	17.090	17.310	13.085	1,074,450
2023-04-06	17.540	17.710	17.110	17.320	13.093	1,724,060
2023-04-04	18.030	18.040	17.450	17.700	13.380	1,381,770
2023-04-03	17.920	18.030	17.700	17.950	13.569	751,605
2023-03-31	17.540	18.170	17.540	17.910	13.539	1,138,842
2023-03-30	17.850	17.860	17.400	17.590	13.297	1,172,893
2023-03-29	18.440	18.440	17.760	17.870	13.508	1,194,820
2023-03-28	18.380	18.770	18.180	18.250	13.796	1,960,080
2023-03-27	18.410	18.470	18.000	18.220	13.773	1,342,770
2023-03-24	18.380	18.480	18.200	18.410	13.917	1,110,200
2023-03-23	18.230	18.440	18.080	18.390	13.901	965,380
2023-03-22	18.070	18.500	18.060	18.260	13.803	1,449,256
2023-03-21	17.470	18.080	17.410	18.070	13.660	1,328,990
2023-03-20	17.900	17.990	17.200	17.470	13.206	1,093,040
2023-03-17	18.000	18.120	17.700	17.730	13.403	1,164,439
2023-03-16	18.440	18.440	17.820	17.960	13.576	1,235,923
2023-03-15	17.930	18.510	17.840	18.450	13.947	2,078,784
2023-03-14	18.000	18.100	17.460	17.800	13.455	1,080,170
2023-03-13	18.200	18.480	17.900	18.130	13.705	1,063,400
2023-03-10	18.300	18.450	18.170	18.210	13.765	893,230
2023-03-09	17.940	18.480	17.800	18.380	13.894	1,656,463
2023-03-08	17.470	17.900	17.370	17.810	13.463	622,570
2023-03-07	17.810	17.930	17.460	17.480	13.214	1,010,230
2023-03-06	17.960	17.990	17.700	17.800	13.455	819,650
2023-03-03	18.040	18.180	17.750	17.940	13.561	810,413
2023-03-02	18.110	18.340	18.000	18.070	13.660	778,057
2023-03-01	18.060	18.160	17.960	18.110	13.690	661,570
2023-02-28	17.700	18.090	17.630	18.050	13.644	1,097,070
2023-02-27	18.000	18.160	17.630	17.630	13.327	853,060
2023-02-24	18.160	18.230	17.810	17.960	13.576	1,016,948
2023-02-23	18.180	18.300	18.080	18.160	13.728	856,048
2023-02-22	18.140	18.320	18.120	18.200	13.758	791,050
2023-02-21	18.270	18.400	18.000	18.230	13.781	940,030
2023-02-20	18.080	18.360	17.670	18.280	13.818	861,120
2023-02-17	18.370	18.460	18.100	18.220	13.773	982,800
2023-02-16	18.890	18.960	17.950	18.170	13.735	1,653,340
2023-02-15	18.580	18.980	18.570	18.890	14.279	1,166,750
2023-02-14	18.720	18.730	18.400	18.580	14.045	814,368
2023-02-13	18.330	18.620	18.200	18.560	14.030	1,263,210
2023-02-10	18.380	18.580	18.200	18.330	13.856	1,175,590
2023-02-09	18.110	18.330	18.000	18.300	13.833	1,368,770
2023-02-08	18.380	18.380	18.020	18.120	13.697	1,135,940
2023-02-07	18.180	18.460	18.050	18.340	13.864	1,506,953

← NewerPage 15 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.