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
2022-08-04	20.520	21.090	20.520	20.980	15.859	620,276
2022-08-03	20.550	21.300	20.490	20.610	15.580	963,690
2022-08-02	21.350	21.350	20.310	20.540	15.527	936,910
2022-08-01	21.210	21.690	21.070	21.530	16.275	856,375
2022-07-29	21.400	21.450	20.990	21.230	16.048	631,151
2022-07-28	21.290	21.500	21.110	21.390	16.169	581,796
2022-07-27	20.850	21.120	20.780	21.100	15.950	570,960
2022-07-26	20.410	20.970	20.130	20.950	15.837	585,000
2022-07-25	20.790	20.950	20.430	20.600	15.572	471,715
2022-07-22	20.990	21.100	20.490	20.810	15.731	613,684
2022-07-21	20.990	21.060	20.710	20.870	15.776	413,140
2022-07-20	20.890	21.080	20.740	20.930	15.821	669,046
2022-07-19	20.780	20.930	20.560	20.870	15.776	704,854
2022-07-18	19.830	20.780	19.640	20.760	15.693	1,053,910
2022-07-15	20.100	20.210	19.690	19.730	14.914	521,430
2022-07-14	19.840	20.270	19.500	20.100	15.194	504,530
2022-07-13	19.300	19.890	19.300	19.830	14.990	677,467
2022-07-12	20.130	20.190	19.340	19.340	14.620	838,188
2022-07-11	20.680	20.680	19.880	20.150	15.232	904,410
2022-07-08	20.300	20.950	20.300	20.550	15.534	583,958
2022-07-07	20.430	20.820	20.250	20.410	15.428	611,910
2022-07-06	20.420	20.820	20.030	20.390	15.413	964,727
2022-07-05	21.700	21.950	20.370	20.690	15.640	1,861,112
2022-07-04	21.210	21.270	20.860	21.240	16.056	853,089
2022-07-01	21.540	21.570	20.960	21.130	15.973	1,480,830
2022-06-30	21.630	21.790	21.290	21.360	16.147	1,403,281
2022-06-29	22.300	22.380	21.470	21.520	16.267	2,084,130
2022-06-28	22.600	22.600	22.130	22.360	16.902	1,735,904
2022-06-27	23.520	23.640	22.140	22.420	16.948	2,732,480
2022-06-24	21.500	23.450	21.260	23.110	17.469	2,986,802
2022-06-23	20.610	21.280	20.600	21.250	16.063	966,683
2022-06-22	21.020	21.490	20.720	20.830	15.746	1,499,988
2022-06-21	21.120	21.350	20.830	21.050	15.912	821,086
2022-06-20	21.100	21.450	20.760	21.330	16.124	849,810
2022-06-17	20.650	21.210	20.310	21.020	15.889	797,170
2022-06-16	21.030	21.100	20.620	20.700	15.648	603,330
2022-06-15	20.910	21.630	20.610	20.650	15.610	860,860
2022-06-14	20.910	20.980	20.280	20.860	15.769	737,051
2022-06-13	21.230	21.440	20.710	21.230	16.048	717,080
2022-06-10	20.420	21.290	20.410	21.210	16.033	603,885
2022-06-09	21.410	21.410	20.470	20.680	15.633	784,758
2022-06-08	21.540	22.050	20.950	21.280	16.086	1,093,693
2022-06-07	21.970	22.020	21.420	21.680	16.388	968,630
2022-06-06	21.800	22.630	21.600	21.950	16.593	1,446,569
2022-06-02	23.280	23.280	21.400	21.800	16.479	2,027,564
2022-06-01	21.000	23.130	20.510	22.480	16.993	2,334,147
2022-05-31	21.220	21.230	20.260	20.880	15.784	869,830
2022-05-30	21.770	21.830	21.300	21.660	15.769	625,163
2022-05-27	21.590	21.970	21.310	21.450	15.616	773,110
2022-05-26	21.630	21.930	20.800	21.590	15.718	734,500
2022-05-25	21.720	22.600	21.420	21.560	15.696	555,877
2022-05-24	23.610	23.620	21.670	21.720	15.812	933,267
2022-05-23	22.150	23.680	21.980	23.340	16.992	1,431,901
2022-05-20	21.710	22.820	21.710	22.150	16.125	587,990
2022-05-19	21.150	22.020	21.060	21.990	16.009	549,250
2022-05-18	21.130	21.870	21.130	21.400	15.579	464,490
2022-05-17	21.580	21.580	21.010	21.350	15.543	466,180
2022-05-16	21.560	21.720	21.200	21.560	15.696	504,400
2022-05-13	21.490	21.530	21.060	21.360	15.550	668,200
2022-05-12	21.210	21.610	20.870	21.190	15.426	1,078,873

← NewerPage 18 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.