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
2022-05-11	20.330	22.140	20.020	21.350	15.543	1,833,390
2022-05-10	19.500	20.400	19.500	20.310	14.786	905,190
2022-05-09	19.450	19.990	19.300	19.740	14.371	723,453
2022-05-06	19.100	19.920	18.700	19.380	14.109	1,011,825
2022-05-05	18.760	19.820	18.350	19.360	14.094	1,472,913
2022-04-29	17.700	18.990	17.440	18.760	13.657	1,586,260
2022-04-28	17.640	18.300	17.090	17.350	12.631	1,362,530
2022-04-27	17.480	18.150	16.870	18.030	13.126	1,638,780
2022-04-26	18.770	19.280	17.600	17.600	12.813	1,056,640
2022-04-25	20.790	20.790	18.660	18.660	13.585	1,342,770
2022-04-22	21.790	21.790	20.900	21.090	15.354	678,340
2022-04-21	22.100	22.410	21.300	22.110	16.096	532,613
2022-04-20	22.330	22.940	22.020	22.270	16.213	471,081
2022-04-19	22.810	23.030	22.350	22.540	16.409	346,970
2022-04-18	22.240	22.740	21.530	22.510	16.387	483,718
2022-04-15	22.480	22.490	21.870	22.130	16.111	484,637
2022-04-14	22.150	22.870	22.150	22.480	16.366	681,460
2022-04-13	23.170	23.270	21.050	22.050	16.052	923,650
2022-04-12	23.180	23.490	22.620	23.400	17.035	737,934
2022-04-11	23.490	24.080	23.000	23.450	17.072	620,620
2022-04-08	24.150	24.330	23.000	23.690	17.246	503,399
2022-04-07	25.250	25.250	24.140	24.180	17.603	471,318
2022-04-06	25.050	25.590	24.800	25.130	18.295	448,890
2022-04-01	25.280	25.780	25.000	25.050	18.236	410,803
2022-03-31	25.860	26.300	25.250	25.430	18.513	603,723
2022-03-30	25.340	26.000	24.950	25.880	18.841	1,082,682
2022-03-29	25.790	25.790	24.760	24.840	18.084	541,450
2022-03-28	24.920	25.970	24.580	25.530	18.586	1,299,444
2022-03-25	25.520	25.820	25.100	25.210	18.353	419,770
2022-03-24	25.680	25.830	24.960	25.530	18.586	671,492
2022-03-23	26.000	26.000	25.400	25.680	18.695	554,881
2022-03-22	25.000	25.980	24.610	25.690	18.702	1,079,257
2022-03-21	25.030	25.950	25.000	25.430	18.513	969,404
2022-03-18	24.740	25.480	24.590	25.030	18.222	1,158,820
2022-03-17	24.080	25.330	24.080	24.680	17.967	1,247,493
2022-03-16	23.500	24.110	22.600	23.890	17.392	841,616
2022-03-15	24.590	25.060	23.490	23.490	17.101	898,903
2022-03-14	25.890	25.890	25.010	25.040	18.229	581,880
2022-03-11	25.840	25.990	24.770	25.980	18.914	1,047,012
2022-03-10	25.950	26.550	25.610	25.760	18.753	703,292
2022-03-09	26.780	26.950	24.440	25.480	18.550	1,230,318
2022-03-08	27.500	27.720	26.270	26.280	19.132	962,650
2022-03-07	28.250	28.280	27.130	27.420	19.962	933,660
2022-03-04	29.040	29.330	28.100	28.240	20.559	1,492,492
2022-03-03	29.120	31.300	29.120	29.400	21.403	1,834,654
2022-03-02	29.390	29.390	28.880	29.040	21.141	470,863
2022-03-01	29.190	29.630	29.110	29.410	21.411	571,480
2022-02-28	29.880	29.960	28.870	29.190	21.250	674,180
2022-02-25	30.110	30.680	29.600	29.890	21.760	953,810
2022-02-24	30.830	31.370	29.310	29.850	21.731	1,405,654
2022-02-23	31.970	31.970	30.380	30.900	22.495	1,449,110
2022-02-22	30.520	30.900	29.800	30.670	22.328	565,890
2022-02-21	30.690	30.740	30.100	30.670	22.328	500,110
2022-02-18	30.790	31.220	30.450	30.700	22.350	460,720
2022-02-17	31.130	31.800	30.800	30.910	22.503	756,730
2022-02-16	30.260	31.930	30.000	31.130	22.663	1,190,079
2022-02-15	29.700	30.240	29.270	30.030	21.862	941,328
2022-02-14	31.750	31.750	29.520	29.700	21.622	1,031,420
2022-02-11	31.400	31.890	30.920	31.150	22.677	571,429
2022-02-10	31.310	31.850	30.890	31.400	22.859	979,157

← NewerPage 19 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.