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
2022-11-04	16.790	17.130	16.620	17.110	12.934	703,440
2022-11-03	16.690	16.970	16.510	16.790	12.692	518,570
2022-11-02	16.440	16.830	16.260	16.660	12.594	530,692
2022-11-01	16.040	16.420	16.000	16.410	12.405	673,765
2022-10-31	15.460	16.060	15.150	15.880	12.004	778,440
2022-10-28	16.380	16.380	15.400	15.600	11.792	1,345,294
2022-10-27	17.200	17.200	16.700	16.910	12.783	419,770
2022-10-26	16.400	17.030	16.400	16.860	12.745	441,350
2022-10-25	16.690	16.690	16.080	16.370	12.374	533,000
2022-10-24	17.120	17.240	16.510	16.660	12.594	555,230
2022-10-21	16.990	17.170	16.820	16.930	12.798	323,830
2022-10-20	17.000	17.200	16.780	17.010	12.858	411,970
2022-10-19	17.260	17.260	16.840	17.010	12.858	418,210
2022-10-18	17.210	17.380	17.100	17.230	13.025	329,940
2022-10-17	16.890	17.270	16.890	17.210	13.009	548,956
2022-10-14	16.650	16.980	16.470	16.970	12.828	615,557
2022-10-13	16.300	16.670	16.140	16.500	12.473	800,150
2022-10-12	15.850	16.350	15.600	16.350	12.359	763,360
2022-10-11	16.130	16.130	15.600	15.900	12.019	447,720
2022-10-10	16.370	16.580	15.940	16.030	12.117	1,046,602
2022-09-30	16.870	16.870	16.420	16.480	12.458	352,040
2022-09-29	16.910	17.040	16.710	16.760	12.669	464,880
2022-09-28	17.370	17.460	16.760	16.760	12.669	661,337
2022-09-27	17.270	17.390	16.790	17.360	13.123	889,673
2022-09-26	17.250	17.500	16.960	17.010	12.858	481,650
2022-09-23	17.890	17.970	17.330	17.500	13.229	333,190
2022-09-22	17.970	18.100	17.810	17.880	13.516	304,593
2022-09-21	17.840	18.170	17.310	17.960	13.576	488,978
2022-09-20	17.890	18.080	17.730	17.890	13.523	268,061
2022-09-19	17.890	17.890	17.310	17.530	13.251	320,190
2022-09-16	18.530	18.580	17.800	17.800	13.455	362,180
2022-09-15	18.780	18.950	18.220	18.430	13.932	571,171
2022-09-14	18.750	18.960	18.600	18.830	14.234	405,208
2022-09-13	19.060	19.270	18.820	18.970	14.340	502,840
2022-09-09	19.270	19.270	18.830	18.980	14.347	415,090
2022-09-08	19.620	19.620	19.100	19.110	14.446	442,910
2022-09-07	19.430	19.810	19.430	19.620	14.831	459,420
2022-09-06	19.840	20.050	19.510	19.710	14.899	691,706
2022-09-05	19.950	20.140	19.510	19.650	14.854	654,360
2022-09-02	19.440	19.960	19.250	19.950	15.081	1,109,226
2022-09-01	19.440	19.690	19.210	19.260	14.559	675,676
2022-08-31	20.010	20.060	19.410	19.480	14.725	1,131,932
2022-08-30	20.270	20.590	19.860	20.070	15.171	709,150
2022-08-29	20.100	20.700	19.860	20.500	15.496	713,307
2022-08-26	20.470	20.920	20.340	20.390	15.413	681,200
2022-08-25	21.090	21.270	20.030	20.460	15.466	901,139
2022-08-24	21.960	22.220	20.970	21.200	16.026	1,301,560
2022-08-23	21.620	22.000	21.390	21.950	16.593	890,760
2022-08-22	21.270	21.620	21.200	21.580	16.313	637,513
2022-08-19	21.990	22.260	21.330	21.480	16.237	912,593
2022-08-18	21.740	22.060	21.610	21.960	16.600	567,190
2022-08-17	22.000	22.190	21.710	21.840	16.509	726,570
2022-08-16	21.960	22.200	21.760	22.000	16.630	604,627
2022-08-15	22.170	22.170	21.570	21.910	16.562	737,883
2022-08-12	22.370	22.670	21.850	21.990	16.623	949,520
2022-08-11	22.250	22.560	22.020	22.370	16.910	1,244,172
2022-08-10	22.050	22.230	21.600	22.150	16.744	1,035,931
2022-08-09	21.590	21.870	21.200	21.820	16.494	1,021,020
2022-08-08	21.000	21.600	21.000	21.550	16.290	754,526
2022-08-05	21.140	21.270	20.800	21.150	15.988	559,650

← NewerPage 17 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.