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
2024-10-29	18.360	18.580	17.420	17.980	13.766	3,505,710
2024-10-28	17.500	18.680	17.390	18.350	14.050	4,609,679
2024-10-25	16.880	17.580	16.880	17.480	13.384	3,345,160
2024-10-24	17.000	17.170	16.700	16.890	12.932	2,056,340
2024-10-23	17.600	17.600	17.080	17.230	13.192	2,668,064
2024-10-22	17.100	17.820	16.920	17.570	13.453	3,923,010
2024-10-21	16.860	17.340	16.400	17.010	13.024	4,154,731
2024-10-18	16.180	17.660	16.180	16.860	12.909	4,247,230
2024-10-17	16.100	17.000	16.100	16.300	12.480	2,919,280
2024-10-16	15.800	16.400	15.720	15.980	12.235	1,568,580
2024-10-15	16.230	16.490	15.730	15.950	12.212	1,599,260
2024-10-14	15.880	16.350	15.660	16.230	12.427	2,039,774
2024-10-11	16.590	16.700	15.450	15.830	12.120	2,718,950
2024-10-10	16.420	17.510	16.080	16.510	12.641	3,844,503
2024-10-09	17.770	17.850	16.160	16.180	12.388	4,530,061
2024-10-08	19.800	19.800	16.910	18.500	14.165	6,269,831
2024-09-30	15.360	17.120	14.900	16.720	12.802	5,959,843
2024-09-27	14.170	14.850	14.070	14.810	11.339	3,113,514
2024-09-26	13.570	14.070	13.570	14.070	10.773	1,758,770
2024-09-25	13.400	13.830	13.310	13.720	10.505	2,307,890
2024-09-24	12.780	13.270	12.700	13.270	10.160	1,658,792
2024-09-23	12.750	12.880	12.600	12.720	9.739	748,410
2024-09-20	12.990	13.040	12.630	12.770	9.777	1,195,740
2024-09-19	12.510	13.340	12.510	12.990	9.946	1,672,450
2024-09-18	12.620	12.860	12.230	12.500	9.571	1,183,650
2024-09-13	12.860	13.050	12.600	12.650	9.686	1,019,590
2024-09-12	13.340	13.510	12.890	12.910	9.885	1,610,700
2024-09-11	13.520	13.550	13.310	13.350	10.221	707,850
2024-09-10	13.420	13.560	13.200	13.520	10.352	955,370
2024-09-09	13.270	13.550	13.070	13.350	10.221	990,843
2024-09-06	13.880	14.090	13.270	13.300	10.183	1,932,773
2024-09-05	13.800	14.050	13.700	13.930	10.666	1,012,180
2024-09-04	13.730	13.960	13.610	13.840	10.597	1,311,180
2024-09-03	13.800	14.040	13.710	13.930	10.666	1,142,570
2024-09-02	14.180	14.300	13.850	13.940	10.673	1,706,833
2024-08-30	13.870	14.400	13.870	14.170	10.849	2,189,720
2024-08-29	13.560	13.950	13.340	13.950	10.681	1,519,163
2024-08-28	13.200	13.710	13.160	13.560	10.382	1,441,180
2024-08-27	13.380	13.560	13.180	13.270	10.160	1,049,683
2024-08-26	13.070	13.520	12.810	13.420	10.275	1,270,620
2024-08-23	13.400	13.400	13.000	13.120	10.045	1,012,700
2024-08-22	13.770	13.870	13.370	13.400	10.260	1,184,300
2024-08-21	13.660	13.980	13.590	13.750	10.528	1,114,360
2024-08-20	14.130	14.310	13.590	13.710	10.497	1,517,683
2024-08-19	14.340	14.340	13.950	14.140	10.826	1,133,776
2024-08-16	14.380	14.450	14.090	14.200	10.872	1,051,570
2024-08-15	14.280	14.460	14.050	14.280	10.934	1,512,810
2024-08-14	14.270	14.520	14.240	14.280	10.934	1,304,613
2024-08-13	13.950	14.370	13.660	14.330	10.972	1,660,490
2024-08-12	14.030	14.130	13.810	13.970	10.696	1,040,130
2024-08-09	14.110	14.290	13.960	14.050	10.757	1,036,360
2024-08-08	14.030	14.200	13.720	13.960	10.689	1,248,000
2024-08-07	13.940	14.250	13.910	14.080	10.780	1,008,150
2024-08-06	13.870	14.140	13.750	14.020	10.734	1,092,204
2024-08-05	14.010	14.250	13.650	13.670	10.467	1,575,600
2024-08-02	14.320	14.470	14.070	14.150	10.834	1,409,701
2024-08-01	14.410	14.550	14.290	14.350	10.987	1,655,940
2024-07-31	14.000	14.390	13.850	14.370	11.002	1,435,393
2024-07-30	13.770	14.100	13.750	14.000	10.719	1,171,950
2024-07-29	13.890	13.920	13.630	13.850	10.604	976,691

← NewerPage 9 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.