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
2022-02-09	31.000	32.500	30.180	31.360	22.830	1,479,869
2022-02-08	30.280	30.600	29.930	30.580	22.262	948,610
2022-02-07	29.600	30.270	29.350	30.000	21.840	1,083,117
2022-01-28	29.620	29.810	29.080	29.270	21.309	434,850
2022-01-27	30.770	30.800	29.050	29.500	21.476	773,388
2022-01-26	30.170	30.410	29.310	30.070	21.891	659,085
2022-01-25	30.540	30.730	29.420	30.170	21.964	687,711
2022-01-24	30.740	31.180	30.080	30.540	22.233	1,392,903
2022-01-21	32.260	32.260	30.650	30.740	22.379	730,997
2022-01-20	31.900	32.660	31.410	32.210	23.449	991,859
2022-01-19	31.500	32.690	31.500	31.950	23.260	1,404,361
2022-01-18	32.400	32.400	31.350	31.760	23.121	877,081
2022-01-17	31.900	32.730	31.670	32.180	23.427	1,393,681
2022-01-14	33.020	33.900	31.560	31.810	23.158	1,800,411
2022-01-13	33.920	33.940	32.900	33.020	24.039	750,460
2022-01-12	33.600	34.270	33.470	33.900	24.679	871,907
2022-01-11	33.940	34.600	33.340	33.560	24.432	701,788
2022-01-10	33.560	34.100	33.130	33.910	24.687	614,173
2022-01-07	34.920	34.920	32.920	33.180	24.155	900,008
2022-01-06	33.000	34.940	32.900	34.170	24.876	931,448
2022-01-05	34.290	34.620	32.800	33.010	24.031	1,057,677
2022-01-04	34.100	34.640	33.380	34.410	25.051	989,820
2021-12-31	34.090	35.220	34.060	34.100	24.825	886,860
2021-12-30	34.300	35.600	33.850	34.430	25.065	1,549,340
2021-12-29	33.990	34.700	33.250	34.390	25.036	1,015,679
2021-12-28	33.320	34.130	33.100	33.750	24.570	1,086,410
2021-12-27	32.560	34.150	32.060	33.250	24.206	1,713,392
2021-12-24	34.240	34.240	32.080	32.600	23.733	1,973,357
2021-12-23	33.620	34.550	33.620	33.910	24.687	1,437,018
2021-12-22	33.820	34.490	33.010	34.250	24.934	1,376,180
2021-12-21	33.100	34.200	32.950	33.880	24.665	1,567,334
2021-12-20	35.460	35.470	33.800	34.000	24.752	1,880,840
2021-12-17	36.190	36.700	35.290	35.570	25.895	2,332,207
2021-12-16	38.140	38.400	36.000	36.940	26.892	3,380,928
2021-12-15	34.420	37.740	34.000	37.680	27.431	6,087,256
2021-12-14	34.010	34.530	33.270	34.390	25.036	2,207,657
2021-12-13	33.940	34.100	33.010	33.410	24.323	2,019,204
2021-12-10	32.860	33.800	32.660	33.620	24.475	1,786,549
2021-12-09	33.900	34.050	32.890	32.980	24.010	2,514,133
2021-12-08	33.500	34.220	33.060	33.900	24.679	2,111,233
2021-12-07	34.220	34.220	32.560	33.650	24.497	2,916,065
2021-12-06	37.110	37.200	33.660	34.030	24.774	4,850,622
2021-12-03	37.770	38.000	36.600	36.740	26.747	2,456,612
2021-12-02	39.140	39.430	37.460	37.810	27.526	2,925,475
2021-12-01	40.690	41.960	38.580	39.100	28.465	3,650,669
2021-11-30	41.510	42.250	40.330	40.700	29.630	4,725,719
2021-11-29	38.110	42.600	37.230	41.990	30.569	11,026,152
2021-11-26	34.750	42.300	34.750	40.030	29.142	11,486,306
2021-11-25	32.000	38.000	32.000	35.250	25.662	6,973,266
2021-11-24	30.800	31.860	30.540	31.760	23.121	1,063,793
2021-11-23	30.330	30.980	30.250	30.880	22.481	679,208
2021-11-22	30.270	30.440	30.090	30.350	22.095	477,873
2021-11-19	30.200	30.510	29.590	30.190	21.978	605,862
2021-11-18	30.500	30.700	29.780	29.990	21.833	805,329
2021-11-17	29.830	30.830	29.830	30.500	22.204	765,532
2021-11-16	30.190	30.270	29.580	30.060	21.884	888,355
2021-11-15	29.570	30.300	29.250	30.300	22.058	1,098,614
2021-11-12	29.250	29.620	29.040	29.550	21.513	804,584
2021-11-11	28.200	29.560	28.200	29.270	21.309	1,568,520
2021-11-10	28.400	28.420	27.860	28.420	20.690	847,717

← NewerPage 20 of 21 · 1,212 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.