Zhejiang Runyang New Material Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.240 | 28.530 | 28.030 | 28.430 | 20.697 | 712,679 |
| 2021-11-08 | 27.790 | 28.460 | 27.630 | 28.440 | 20.704 | 1,111,111 |
| 2021-11-05 | 27.760 | 27.980 | 27.600 | 27.770 | 20.217 | 823,807 |
| 2021-11-04 | 28.000 | 28.000 | 27.600 | 27.780 | 20.224 | 621,671 |
| 2021-11-03 | 27.560 | 28.000 | 27.480 | 27.660 | 20.137 | 1,039,955 |
| 2021-11-02 | 27.600 | 27.980 | 27.260 | 27.500 | 20.020 | 1,711,453 |
| 2021-11-01 | 28.420 | 28.420 | 27.530 | 27.690 | 20.158 | 1,698,320 |
| 2021-10-29 | 30.070 | 30.880 | 28.100 | 28.330 | 20.624 | 1,850,761 |
| 2021-10-28 | 32.310 | 32.310 | 30.020 | 31.120 | 22.655 | 781,951 |
| 2021-10-27 | 31.880 | 32.330 | 31.680 | 32.030 | 23.318 | 366,418 |
| 2021-10-26 | 32.180 | 32.280 | 32.020 | 32.140 | 23.398 | 209,037 |
| 2021-10-25 | 31.100 | 32.960 | 31.100 | 32.460 | 23.631 | 731,672 |
| 2021-10-22 | 32.300 | 32.300 | 31.150 | 31.440 | 22.888 | 341,640 |
| 2021-10-21 | 32.450 | 32.570 | 31.880 | 31.880 | 23.209 | 283,010 |
| 2021-10-20 | 32.030 | 32.830 | 32.030 | 32.500 | 23.660 | 321,230 |
| 2021-10-19 | 32.010 | 32.530 | 31.950 | 32.400 | 23.587 | 299,855 |
| 2021-10-18 | 31.500 | 32.480 | 31.500 | 32.300 | 23.515 | 226,333 |
| 2021-10-15 | 31.650 | 32.000 | 31.250 | 31.820 | 23.165 | 325,521 |
| 2021-10-14 | 32.320 | 32.420 | 31.360 | 31.720 | 23.092 | 768,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.