Renxin New Material Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.050	23.140	22.950	23.100	12.435	2,899,960
2023-07-28	22.850	23.050	22.780	23.010	12.387	2,284,155
2023-07-27	23.070	23.220	22.890	22.910	12.333	2,604,441
2023-07-26	23.040	23.190	22.910	23.150	12.462	3,553,769
2023-07-25	22.790	23.090	22.780	23.040	12.403	2,853,581
2023-07-24	22.810	22.870	22.710	22.720	12.231	1,985,008
2023-07-21	23.100	23.220	22.800	22.900	12.327	3,432,530
2023-07-20	23.050	23.360	23.050	23.150	12.462	4,530,426
2023-07-19	22.930	23.020	22.860	23.000	12.381	2,458,575
2023-07-18	22.930	22.980	22.830	22.970	12.365	2,146,915
2023-07-17	23.090	23.090	22.770	22.930	12.344	2,563,884
2023-07-14	23.290	23.330	23.100	23.120	12.446	3,957,221
2023-07-13	22.810	23.200	22.810	23.120	12.446	4,832,339
2023-07-12	22.880	23.110	22.730	22.880	12.317	4,942,115
2023-07-11	22.700	22.940	22.670	22.920	12.338	3,514,472
2023-07-10	22.860	23.030	22.690	22.730	12.236	4,768,537
2023-07-07	23.300	23.330	22.860	22.880	12.317	6,927,239
2023-07-06	23.380	23.680	23.300	23.460	12.629	6,843,367
2023-07-05	23.570	23.590	23.260	23.350	12.570	10,509,687
2023-07-04	24.000	24.380	23.550	23.820	12.823	15,238,341
2023-07-03	25.000	26.000	24.030	24.490	13.183	21,403,601
2023-06-30	44.822	44.822	44.822	44.822	24.129	0
2023-06-29	44.822	44.822	44.822	44.822	24.129	0

← NewerPage 14 of 14 · 803 trading days

Stock splits

No stock splits on record.

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.