China Northern Rare Earth Group High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.750	19.880	19.250	19.300	19.300	38,424,604
2024-04-29	19.700	20.080	19.500	19.880	19.880	38,761,512
2024-04-26	19.520	19.930	19.500	19.880	19.880	31,377,837
2024-04-25	19.420	19.840	19.260	19.630	19.630	26,343,343
2024-04-24	19.050	19.680	18.850	19.540	19.540	33,495,359
2024-04-23	19.740	19.740	19.010	19.050	19.050	43,769,355
2024-04-22	19.900	20.440	19.830	19.910	19.910	28,677,096
2024-04-19	20.050	20.480	19.870	19.990	19.990	35,856,146
2024-04-18	20.310	20.500	20.050	20.260	20.260	30,928,577
2024-04-17	19.880	20.430	19.860	20.400	20.400	37,135,446
2024-04-16	20.100	20.720	19.850	19.880	19.880	50,160,629
2024-04-15	20.050	20.480	19.500	20.290	20.290	46,116,410
2024-04-12	20.410	20.580	20.120	20.170	20.170	34,492,927
2024-04-11	20.640	20.880	20.160	20.410	20.410	45,968,489
2024-04-10	21.400	21.400	20.480	20.700	20.700	79,139,979
2024-04-09	20.510	21.800	20.450	21.600	21.600	112,714,161
2024-04-08	20.810	21.500	20.690	20.710	20.710	90,014,451
2024-04-03	20.250	21.500	20.080	20.790	20.790	99,913,208
2024-04-02	19.910	20.280	19.830	20.150	20.150	37,762,910
2024-04-01	19.480	20.070	19.470	19.930	19.930	36,741,120
2024-03-29	19.090	19.570	19.090	19.370	19.370	16,200,843
2024-03-28	18.720	19.260	18.690	19.090	19.090	25,117,185
2024-03-27	19.230	19.300	18.700	18.730	18.730	21,454,120
2024-03-26	19.460	19.600	18.910	19.210	19.210	33,663,217
2024-03-25	19.510	19.950	19.500	19.520	19.520	28,453,947
2024-03-22	20.200	20.240	19.550	19.670	19.670	39,722,665
2024-03-21	20.520	20.620	20.200	20.260	20.260	28,541,235
2024-03-20	20.150	20.450	20.120	20.390	20.390	38,846,488
2024-03-19	19.990	21.150	19.910	20.510	20.510	79,834,595
2024-03-18	19.880	20.200	19.710	20.090	20.090	44,035,832
2024-03-15	19.320	19.960	19.130	19.900	19.900	52,639,930
2024-03-14	19.650	19.960	19.310	19.480	19.480	34,681,864
2024-03-13	19.700	19.900	19.510	19.580	19.580	34,895,482
2024-03-12	19.820	19.850	19.460	19.680	19.680	38,627,275
2024-03-11	19.520	19.980	19.510	19.810	19.810	47,990,176
2024-03-08	19.500	19.640	19.250	19.510	19.510	48,550,857
2024-03-07	18.990	20.300	18.910	19.590	19.590	108,454,289
2024-03-06	19.130	19.130	18.750	18.900	18.900	31,022,241
2024-03-05	18.830	19.720	18.690	19.140	19.140	60,207,282
2024-03-04	19.100	19.340	18.860	18.920	18.920	30,816,866
2024-03-01	18.900	19.230	18.850	19.070	19.070	36,542,632
2024-02-29	18.340	18.850	18.280	18.850	18.850	36,167,274
2024-02-28	18.740	19.450	18.430	18.450	18.450	59,524,166
2024-02-27	18.470	18.690	18.310	18.690	18.690	28,572,142
2024-02-26	18.580	18.800	18.490	18.530	18.530	28,817,878
2024-02-23	18.670	18.670	18.400	18.580	18.580	28,846,121
2024-02-22	18.280	18.650	18.230	18.650	18.650	34,798,841
2024-02-21	18.170	18.750	18.100	18.400	18.400	40,289,800
2024-02-20	18.500	18.500	18.150	18.340	18.340	32,664,126
2024-02-19	18.340	18.760	18.180	18.530	18.530	48,036,832
2024-02-08	19.230	19.770	18.540	18.700	18.700	80,531,637
2024-02-07	17.600	19.120	17.390	18.920	18.920	95,789,371
2024-02-06	15.750	17.390	15.700	17.390	17.390	54,745,119
2024-02-05	16.200	16.290	15.080	15.810	15.810	38,505,001
2024-02-02	16.820	16.980	15.600	16.260	16.260	30,451,407
2024-02-01	16.810	17.140	16.450	16.800	16.800	20,369,304
2024-01-31	17.110	17.390	16.860	16.880	16.880	21,215,907
2024-01-30	17.680	17.830	17.220	17.240	17.240	17,213,759
2024-01-29	17.980	18.100	17.760	17.780	17.780	17,456,792
2024-01-26	17.880	18.170	17.850	17.900	17.900	21,272,797

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1700 CNY
2022-06-28	0.4450 CNY
2021-06-24	0.0700 CNY
2019-06-18	0.0500 CNY

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