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
2025-01-22	17.510	17.840	17.310	17.620	13.491	1,715,220
2025-01-21	17.880	18.050	17.220	17.510	13.407	1,275,950
2025-01-20	17.270	18.040	17.060	17.730	13.575	1,535,514
2025-01-17	17.070	17.440	17.030	17.240	13.200	1,139,162
2025-01-16	17.250	17.350	16.900	17.130	13.116	1,220,714
2025-01-15	17.780	17.780	17.310	17.420	13.338	995,930
2025-01-14	16.760	17.470	16.760	17.370	13.299	1,272,700
2025-01-13	16.520	16.760	16.000	16.500	12.633	1,521,650
2025-01-10	17.580	17.650	16.420	16.520	12.649	1,648,270
2025-01-09	17.230	17.870	17.080	17.500	13.399	1,594,710
2025-01-08	16.800	17.400	16.660	17.250	13.207	2,813,850
2025-01-07	16.000	16.560	15.640	16.540	12.664	1,999,270
2025-01-06	15.240	15.900	14.660	15.600	11.944	1,589,120
2025-01-03	16.780	17.010	15.550	15.550	11.906	1,844,440
2025-01-02	16.820	17.630	16.560	16.780	12.848	1,572,350
2024-12-31	17.430	17.620	16.800	16.920	12.955	1,299,870
2024-12-30	17.780	17.820	17.020	17.430	13.345	1,451,698
2024-12-27	18.020	18.210	17.810	17.920	13.720	1,533,220
2024-12-26	17.420	18.370	17.310	17.930	13.728	1,666,990
2024-12-25	17.840	18.110	17.010	17.420	13.338	1,538,550
2024-12-24	18.170	18.500	17.460	18.010	13.789	2,153,710
2024-12-23	19.080	19.900	18.120	18.180	13.920	2,787,330
2024-12-20	18.510	20.200	18.380	19.160	14.670	3,653,009
2024-12-19	18.000	19.250	17.820	18.460	14.134	1,791,270
2024-12-18	18.340	18.720	17.620	18.220	13.950	1,400,759
2024-12-17	19.820	19.830	18.100	18.500	14.165	2,947,681
2024-12-16	19.000	19.880	18.750	19.820	15.175	3,333,980
2024-12-13	19.130	19.320	18.740	18.900	14.471	1,405,040
2024-12-12	18.950	19.270	18.810	19.110	14.632	1,305,200
2024-12-11	18.880	19.090	18.600	18.870	14.448	1,124,890
2024-12-10	19.440	19.550	18.780	18.880	14.456	1,347,190
2024-12-09	18.820	19.290	18.680	18.930	14.494	1,406,470
2024-12-06	18.940	19.010	18.450	18.800	14.394	1,419,990
2024-12-05	18.470	19.080	18.430	18.790	14.387	1,732,643
2024-12-04	19.030	19.030	18.280	18.470	14.142	1,359,020
2024-12-03	19.090	19.130	18.710	18.970	14.524	1,270,453
2024-12-02	19.380	19.400	18.800	19.000	14.547	2,210,873
2024-11-29	19.370	19.800	19.240	19.260	14.746	1,805,830
2024-11-28	19.420	19.670	19.120	19.470	14.907	1,694,680
2024-11-27	18.660	19.450	17.880	19.320	14.792	2,423,850
2024-11-26	18.790	19.580	18.530	18.610	14.249	1,365,910
2024-11-25	18.530	18.950	18.360	18.790	14.387	1,215,890
2024-11-22	19.870	19.870	18.380	18.570	14.218	2,156,830
2024-11-21	18.820	20.490	18.610	19.490	14.923	3,036,933
2024-11-20	18.980	19.010	18.510	18.830	14.417	1,206,660
2024-11-19	18.500	18.890	18.120	18.880	14.456	1,239,420
2024-11-18	19.100	19.420	18.310	18.500	14.165	2,369,123
2024-11-15	19.060	19.650	18.910	19.050	14.586	1,504,490
2024-11-14	19.310	19.650	18.910	19.070	14.601	1,895,660
2024-11-13	19.490	19.820	18.780	19.310	14.785	2,321,410
2024-11-12	20.020	20.650	19.460	19.620	15.022	3,363,436
2024-11-11	18.500	20.360	18.480	20.310	15.550	6,012,490
2024-11-08	18.560	18.760	18.000	18.560	14.210	2,568,540
2024-11-07	17.430	19.000	17.310	18.480	14.149	5,291,052
2024-11-06	17.700	17.790	17.310	17.450	13.361	1,650,090
2024-11-05	17.330	17.700	17.150	17.500	13.399	1,877,850
2024-11-04	17.160	17.360	16.670	17.330	13.269	1,498,900
2024-11-01	17.910	18.240	17.010	17.140	13.123	2,184,390
2024-10-31	17.780	18.650	17.600	18.080	13.843	2,193,360
2024-10-30	17.720	18.240	17.410	17.700	13.552	2,156,700

← NewerPage 8 of 21 · 1,218 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.