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
2023-02-06	17.920	18.340	17.640	18.230	13.781	2,064,888
2023-02-03	18.450	18.780	17.700	17.930	13.554	2,683,850
2023-02-02	17.800	18.490	17.710	18.300	13.833	4,716,348
2023-02-01	17.410	17.720	17.370	17.720	13.395	861,900
2023-01-31	17.090	17.490	17.080	17.420	13.168	835,325
2023-01-30	16.960	17.280	16.950	17.150	12.964	882,471
2023-01-20	16.800	16.960	16.760	16.910	12.783	634,270
2023-01-19	16.630	16.870	16.630	16.860	12.745	784,651
2023-01-18	16.790	16.880	16.620	16.840	12.730	611,390
2023-01-17	16.800	16.920	16.540	16.700	12.624	875,940
2023-01-16	16.350	16.760	16.200	16.760	12.669	1,310,920
2023-01-13	16.450	16.450	16.110	16.220	12.261	483,600
2023-01-12	16.430	16.460	16.120	16.300	12.322	525,460
2023-01-11	16.360	16.470	16.140	16.170	12.223	596,700
2023-01-10	16.600	16.690	16.350	16.360	12.367	527,280
2023-01-09	16.440	16.670	16.250	16.600	12.548	928,157
2023-01-06	16.330	16.490	16.220	16.440	12.427	894,400
2023-01-05	16.280	16.440	16.130	16.360	12.367	968,240
2023-01-04	15.900	16.340	15.880	16.280	12.306	1,282,812
2023-01-03	15.450	16.030	15.420	15.940	12.049	911,162
2022-12-30	15.350	15.600	15.310	15.530	11.740	697,318
2022-12-29	15.500	15.810	15.460	15.480	11.702	1,056,777
2022-12-28	16.240	16.250	15.710	15.710	11.876	1,145,953
2022-12-27	16.150	16.600	16.150	16.260	12.291	1,239,033
2022-12-26	15.920	16.180	15.860	16.150	12.208	791,510
2022-12-23	16.110	16.370	15.790	15.840	11.974	1,650,658
2022-12-22	16.860	17.100	16.010	16.110	12.178	1,800,854
2022-12-21	17.250	17.440	16.700	16.860	12.745	1,672,277
2022-12-20	17.800	18.100	17.170	17.170	12.979	2,641,860
2022-12-19	18.930	19.170	17.820	18.000	13.607	4,297,443
2022-12-16	19.590	20.690	18.660	18.930	14.310	7,544,048
2022-12-15	17.890	19.240	17.510	19.130	14.461	7,279,074
2022-12-14	18.390	18.530	17.620	17.780	13.440	3,271,710
2022-12-13	18.290	18.890	18.020	18.390	13.901	4,049,639
2022-12-12	17.940	19.390	17.870	18.170	13.735	5,402,070
2022-12-09	17.140	17.820	17.020	17.710	13.387	2,650,538
2022-12-08	17.300	17.320	16.950	17.140	12.957	1,016,080
2022-12-07	17.310	17.400	17.190	17.380	13.138	903,110
2022-12-06	17.530	17.560	17.250	17.370	13.130	1,344,332
2022-12-05	17.760	17.890	17.400	17.700	13.380	2,045,030
2022-12-02	16.880	17.920	16.600	17.760	13.425	2,658,672
2022-12-01	17.040	17.150	16.800	16.860	12.745	1,169,097
2022-11-30	17.050	17.110	16.760	16.840	12.730	1,078,021
2022-11-29	16.790	17.120	16.710	17.050	12.889	1,038,724
2022-11-28	16.580	17.250	16.480	16.700	12.624	1,135,660
2022-11-25	17.150	17.350	16.890	17.140	12.957	970,065
2022-11-24	16.920	17.190	16.900	17.150	12.964	1,145,040
2022-11-23	17.270	17.270	16.500	16.900	12.775	962,517
2022-11-22	17.490	17.690	17.050	17.380	13.138	1,046,500
2022-11-21	17.540	17.660	17.320	17.450	13.191	580,717
2022-11-18	18.080	18.100	17.500	17.530	13.251	687,310
2022-11-17	17.780	18.060	17.530	17.930	13.554	1,228,240
2022-11-16	17.730	17.770	17.520	17.770	13.433	920,140
2022-11-15	17.400	17.670	17.220	17.670	13.357	888,290
2022-11-14	17.400	17.520	17.210	17.300	13.077	704,080
2022-11-11	17.510	17.770	17.350	17.380	13.138	838,893
2022-11-10	17.280	17.500	17.200	17.340	13.108	453,960
2022-11-09	17.060	17.450	17.020	17.380	13.138	499,736
2022-11-08	17.250	17.470	16.990	17.230	13.025	583,531
2022-11-07	17.050	17.350	17.050	17.270	13.055	723,659

← NewerPage 16 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.