Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.740	19.780	19.450	19.650	10.578	1,222,427
2023-10-30	19.450	19.750	19.450	19.700	10.605	1,450,875
2023-10-27	19.410	19.700	19.280	19.600	10.551	1,668,785
2023-10-26	19.320	19.450	19.100	19.390	10.438	1,327,878
2023-10-25	19.450	19.650	19.220	19.410	10.449	2,266,142
2023-10-24	18.810	19.590	18.810	19.500	10.497	2,287,301
2023-10-23	19.470	19.470	18.690	18.870	10.158	2,148,663
2023-10-20	19.500	19.820	19.360	19.400	10.443	1,462,610
2023-10-19	19.370	19.900	19.300	19.490	10.492	1,608,766
2023-10-18	20.400	20.400	19.460	19.530	10.513	3,194,073
2023-10-17	20.300	20.450	20.140	20.360	10.960	1,373,593
2023-10-16	20.550	20.570	20.250	20.410	10.987	1,721,019
2023-10-13	21.290	21.290	20.500	20.550	11.062	3,394,104
2023-10-12	21.290	21.350	21.060	21.320	11.477	1,780,932
2023-10-11	21.290	21.400	21.110	21.250	11.439	1,544,391
2023-10-10	21.350	21.510	21.130	21.240	11.434	1,454,537
2023-10-09	21.820	21.820	21.160	21.400	11.520	2,678,644
2023-09-28	21.640	21.950	21.620	21.820	11.746	1,382,039
2023-09-27	21.400	21.790	21.200	21.600	11.628	1,752,637
2023-09-26	21.580	21.630	21.250	21.390	11.515	1,057,399
2023-09-25	21.710	21.810	21.520	21.620	11.638	1,192,444
2023-09-22	21.330	21.800	21.210	21.730	11.698	1,576,396
2023-09-21	21.680	21.760	21.330	21.330	11.482	1,205,025
2023-09-20	21.620	21.780	21.560	21.680	11.671	888,805
2023-09-19	21.950	22.000	21.620	21.650	11.655	1,142,989
2023-09-18	21.670	22.080	21.520	21.920	11.800	1,330,297
2023-09-15	21.920	21.990	21.380	21.670	11.665	2,066,359
2023-09-14	21.880	22.050	21.670	21.870	11.773	1,918,818
2023-09-13	22.110	22.110	21.740	21.880	11.778	1,690,037
2023-09-12	22.190	22.270	22.030	22.100	11.897	1,529,001
2023-09-11	22.280	22.280	21.840	22.200	11.951	1,697,765
2023-09-08	22.010	22.300	21.900	22.180	11.940	1,934,554
2023-09-07	22.660	22.710	22.010	22.010	11.848	3,263,144
2023-09-06	22.430	22.760	22.380	22.720	12.231	2,163,599
2023-09-05	22.800	22.830	22.450	22.550	12.139	3,085,991
2023-09-04	23.080	23.080	22.480	22.800	12.274	3,515,545
2023-09-01	22.600	23.000	22.440	22.690	12.214	3,668,565
2023-08-31	22.370	22.700	22.280	22.660	12.198	4,006,797
2023-08-30	22.300	22.690	22.200	22.500	12.112	5,733,502
2023-08-29	21.300	22.440	21.200	22.350	12.031	7,401,726
2023-08-28	22.800	22.820	21.300	21.320	11.477	5,670,014
2023-08-25	21.300	21.730	21.070	21.230	11.428	4,631,766
2023-08-24	22.210	22.470	21.260	21.520	11.585	6,757,790
2023-08-23	22.930	22.990	22.230	22.260	11.983	7,915,208
2023-08-22	24.600	24.600	22.210	23.010	12.387	15,919,566
2023-08-21	24.480	25.190	24.480	24.630	13.259	9,484,280
2023-08-18	24.130	25.270	24.130	24.570	13.226	14,163,300
2023-08-17	24.550	24.700	23.730	24.450	13.162	12,358,390
2023-08-16	24.500	25.280	24.200	25.010	13.463	16,407,076
2023-08-15	24.620	24.990	24.120	24.410	13.140	14,400,077
2023-08-14	25.530	25.980	24.280	24.660	13.275	18,508,440
2023-08-11	27.010	27.890	25.500	25.500	13.727	32,280,693
2023-08-10	24.940	27.960	24.940	27.960	15.051	37,152,963
2023-08-09	23.100	23.460	23.010	23.300	12.543	3,709,034
2023-08-08	22.860	23.290	22.780	23.200	12.489	4,206,619
2023-08-07	22.900	22.950	22.770	22.850	12.300	2,119,534
2023-08-04	22.910	23.000	22.840	22.900	12.327	2,526,842
2023-08-03	23.010	23.090	22.760	22.970	12.365	3,948,642
2023-08-02	23.120	23.770	23.100	23.340	12.564	7,204,834
2023-08-01	23.070	23.070	22.910	23.030	12.397	2,341,777

← NewerPage 13 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.