Renxin New Material Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.100	16.490	15.700	16.450	8.855	2,319,827
2024-01-23	16.050	16.260	15.760	16.070	8.651	1,994,659
2024-01-22	17.230	17.260	15.650	16.170	8.705	2,459,417
2024-01-19	17.610	17.890	17.230	17.240	9.281	1,539,253
2024-01-18	17.940	18.060	17.160	17.600	9.474	2,346,671
2024-01-17	18.560	18.560	18.000	18.010	9.695	1,113,729
2024-01-16	18.800	18.840	18.130	18.390	9.900	1,184,427
2024-01-15	18.880	18.880	18.490	18.550	9.986	1,167,248
2024-01-12	18.880	19.160	18.750	18.790	10.115	2,011,379
2024-01-11	18.330	18.780	18.320	18.750	10.093	1,471,567
2024-01-10	18.630	18.840	18.330	18.380	9.894	2,031,267
2024-01-09	18.500	18.970	18.490	18.730	10.083	2,049,463
2024-01-08	18.870	19.190	18.610	18.610	10.018	2,419,990
2024-01-05	18.780	19.290	18.700	18.880	10.163	3,297,924
2024-01-04	18.740	19.000	18.630	18.790	10.115	1,930,148
2024-01-03	18.800	18.870	18.420	18.740	10.088	3,360,397
2024-01-02	18.820	19.030	18.700	18.850	10.147	1,483,403
2023-12-29	18.700	18.970	18.690	18.810	10.126	1,826,810
2023-12-28	18.080	18.850	17.990	18.720	10.077	3,080,198
2023-12-27	17.920	18.150	17.810	18.030	9.706	993,457
2023-12-26	18.100	18.180	17.830	17.900	9.636	1,427,069
2023-12-25	18.440	18.440	18.000	18.140	9.765	1,764,008
2023-12-22	18.890	18.900	18.330	18.420	9.916	2,938,318
2023-12-21	19.140	19.220	18.250	18.930	10.190	4,666,265
2023-12-20	18.650	19.670	18.650	19.270	10.373	5,754,947
2023-12-19	18.440	18.790	18.250	18.620	10.023	1,077,382
2023-12-18	18.710	18.760	18.400	18.430	9.921	959,950
2023-12-15	18.700	18.860	18.700	18.740	10.088	618,070
2023-12-14	18.950	19.030	18.720	18.730	10.083	778,658
2023-12-13	19.120	19.120	18.860	18.860	10.153	880,140
2023-12-12	19.000	19.190	18.910	19.140	10.303	1,134,838
2023-12-11	18.820	19.100	18.580	19.040	10.249	1,407,688
2023-12-08	19.230	19.240	18.780	18.800	10.120	1,285,407
2023-12-07	19.220	19.300	19.000	19.140	10.303	1,024,712
2023-12-06	19.080	19.400	19.070	19.230	10.352	1,029,534
2023-12-05	19.440	19.470	19.120	19.130	10.298	895,109
2023-12-04	19.690	19.720	19.450	19.480	10.486	833,909
2023-12-01	19.570	19.720	19.450	19.590	10.546	876,964
2023-11-30	19.790	19.880	19.430	19.580	10.540	1,099,600
2023-11-29	20.000	20.050	19.660	19.790	10.653	1,000,484
2023-11-28	19.760	20.080	19.730	20.000	10.766	933,263
2023-11-27	19.910	20.080	19.680	19.810	10.664	1,207,655
2023-11-24	20.290	20.290	19.790	19.890	10.707	1,381,180
2023-11-23	19.950	20.290	19.950	20.230	10.890	1,037,723
2023-11-22	20.240	20.300	20.050	20.060	10.799	1,192,300
2023-11-21	20.430	20.480	20.130	20.250	10.901	1,295,630
2023-11-20	20.380	20.450	20.150	20.430	10.998	983,085
2023-11-17	20.200	20.350	20.180	20.320	10.939	964,268
2023-11-16	20.430	20.430	20.170	20.240	10.895	1,183,922
2023-11-15	20.330	20.500	20.290	20.440	11.003	1,482,094
2023-11-14	20.280	20.390	20.130	20.290	10.922	1,418,842
2023-11-13	20.220	20.280	20.110	20.280	10.917	1,044,121
2023-11-10	20.290	20.290	20.030	20.100	10.820	1,045,136
2023-11-09	20.180	20.370	20.110	20.260	10.906	1,464,790
2023-11-08	20.130	20.230	19.910	20.190	10.869	1,678,822
2023-11-07	20.100	20.160	19.900	20.110	10.825	1,247,791
2023-11-06	19.810	20.140	19.810	20.120	10.831	1,811,954
2023-11-03	19.550	19.840	19.470	19.790	10.653	1,808,477
2023-11-02	19.620	19.740	19.420	19.490	10.492	1,341,078
2023-11-01	19.600	19.760	19.540	19.710	10.610	1,024,745

← NewerPage 12 of 14 · 803 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.1200 CNY
2024-06-21	1.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.