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
2025-10-27	41.130	41.340	40.510	40.970	31.436	1,562,860
2025-10-24	40.690	40.960	40.000	40.710	31.236	1,684,623
2025-10-23	40.710	40.710	39.410	40.430	31.021	1,871,870
2025-10-22	40.720	41.290	40.440	40.480	31.060	1,639,950
2025-10-21	40.780	41.370	40.300	40.940	31.413	2,064,920
2025-10-20	41.000	42.000	39.610	40.820	31.321	3,360,630
2025-10-17	40.590	41.380	40.190	40.710	31.236	2,854,268
2025-10-16	44.490	44.490	40.300	40.900	31.382	4,189,874
2025-10-15	42.000	45.170	41.330	44.490	34.136	3,219,061
2025-10-14	43.750	44.280	41.900	42.000	32.226	2,488,352
2025-10-13	42.530	43.900	41.640	43.750	33.569	1,897,480
2025-10-10	44.530	45.500	43.300	43.890	33.676	2,302,202
2025-10-09	47.700	48.300	44.000	44.850	34.413	4,198,113
2025-09-30	50.050	50.550	47.530	47.690	36.592	4,380,987
2025-09-29	49.190	52.300	49.130	50.050	38.403	3,825,757
2025-09-26	49.020	50.980	48.600	48.680	37.351	2,787,859
2025-09-25	47.000	51.800	46.900	49.010	37.605	3,961,214
2025-09-24	46.520	47.460	45.910	46.570	35.732	1,467,440
2025-09-23	48.500	48.500	45.460	46.400	35.602	1,932,320
2025-09-22	48.820	48.820	47.090	47.690	36.592	1,282,221
2025-09-19	49.110	49.440	47.500	47.950	36.791	1,567,670
2025-09-18	49.240	50.790	48.660	49.100	37.674	1,947,790
2025-09-17	50.070	50.490	48.800	49.240	37.781	2,777,195
2025-09-16	53.400	53.910	50.400	50.900	39.055	4,278,219
2025-09-15	54.600	55.200	52.020	53.500	41.050	3,507,585
2025-09-12	50.450	54.680	50.360	54.170	41.564	5,940,628
2025-09-11	49.970	52.130	48.650	50.390	38.663	2,523,279
2025-09-10	50.400	50.770	49.410	49.970	38.341	1,108,796
2025-09-09	49.880	50.940	49.260	49.810	38.218	1,754,897
2025-09-08	49.470	50.760	48.640	49.850	38.249	2,552,550
2025-09-05	48.980	49.570	47.500	49.400	37.904	1,954,820
2025-09-04	48.900	49.610	47.430	48.420	37.152	2,390,289
2025-09-03	50.650	51.460	48.570	48.700	37.367	2,289,006
2025-09-02	52.010	52.420	49.710	50.650	38.863	2,426,100
2025-09-01	52.350	53.350	51.660	52.150	40.014	2,408,380
2025-08-29	53.010	53.470	51.930	52.350	40.167	2,607,212
2025-08-28	52.100	54.000	52.100	52.990	40.658	2,896,172
2025-08-27	54.770	55.570	52.530	52.620	40.374	3,218,267
2025-08-26	58.300	58.900	54.360	54.770	42.024	5,965,343
2025-08-25	59.430	62.760	57.730	58.400	44.809	7,258,001
2025-08-22	56.800	57.750	56.370	56.950	43.697	1,820,396
2025-08-21	57.080	57.880	56.080	56.800	43.582	3,238,235
2025-08-20	59.160	59.900	55.310	57.070	43.789	4,707,170
2025-08-19	59.660	60.200	58.180	59.900	45.960	2,638,273
2025-08-18	59.700	61.600	58.710	60.360	46.313	5,508,248
2025-08-15	62.000	63.910	58.110	58.530	44.909	7,956,295
2025-08-14	61.260	64.310	60.050	62.770	48.162	5,044,718
2025-08-13	59.310	60.540	58.350	60.060	46.083	3,861,113
2025-08-12	57.000	59.380	56.510	59.000	45.270	5,673,703
2025-08-11	54.900	57.600	53.360	57.080	43.797	4,659,388
2025-08-08	56.780	56.970	54.110	55.150	42.316	3,610,826
2025-08-07	56.300	58.300	55.690	56.680	43.490	5,013,230
2025-08-06	54.000	56.780	52.710	56.020	42.983	4,691,009
2025-08-05	54.160	55.520	52.600	52.910	40.597	2,334,020
2025-08-04	53.780	54.860	52.000	54.080	41.495	2,160,470
2025-08-01	53.720	54.800	52.800	53.780	41.264	3,841,760
2025-07-31	55.450	55.500	53.800	54.140	41.541	3,767,010
2025-07-30	51.230	55.580	50.800	55.100	42.277	6,246,435
2025-07-29	50.870	52.400	50.100	51.350	39.400	2,719,990
2025-07-28	49.280	51.800	49.280	50.920	39.070	3,407,040

← NewerPage 5 of 21 · 1,213 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.