Renxin New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.240 | 12.600 | 11.310 | 12.600 | 12.600 | 7,191,669 |
| 2026-10-22 | 12.500 | 12.770 | 12.360 | 12.470 | 12.470 | 3,575,992 |
| 2026-10-21 | 12.700 | 12.910 | 12.500 | 12.530 | 12.530 | 3,189,740 |
| 2026-10-20 | 12.710 | 12.920 | 12.430 | 12.610 | 12.610 | 4,745,940 |
| 2026-10-19 | 12.240 | 12.990 | 12.050 | 12.760 | 12.760 | 7,350,389 |
| 2026-10-16 | 12.240 | 12.320 | 11.830 | 12.180 | 12.180 | 4,528,000 |
| 2026-10-15 | 11.950 | 12.500 | 11.950 | 12.060 | 12.060 | 6,508,820 |
| 2026-10-14 | 12.820 | 13.440 | 12.480 | 12.520 | 12.520 | 7,818,256 |
| 2026-10-13 | 12.370 | 13.190 | 11.800 | 12.820 | 12.820 | 9,603,023 |
| 2026-10-12 | 12.960 | 13.380 | 12.400 | 12.430 | 12.430 | 12,081,912 |
| 2026-10-09 | 13.040 | 13.600 | 12.550 | 13.020 | 13.020 | 13,677,136 |
| 2026-10-08 | 11.660 | 13.300 | 11.540 | 13.090 | 13.090 | 14,361,715 |
| 2026-09-30 | 12.160 | 12.220 | 11.500 | 11.510 | 11.510 | 2,859,100 |
| 2026-09-29 | 11.890 | 12.330 | 11.710 | 12.110 | 12.110 | 3,401,400 |
| 2026-09-28 | 12.090 | 12.090 | 11.530 | 11.830 | 11.830 | 4,237,168 |
| 2026-09-24 | 12.380 | 12.560 | 12.030 | 12.080 | 12.080 | 2,804,368 |
| 2026-09-23 | 12.470 | 12.650 | 12.390 | 12.540 | 12.540 | 2,636,780 |
Page 1 of 1 · 17 trading days
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.