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
2024-01-24	17.270	17.580	16.880	17.560	17.560	20,614,472
2024-01-23	17.030	17.380	16.820	17.230	17.230	20,372,428
2024-01-22	17.570	17.580	16.910	17.040	17.040	24,350,758
2024-01-19	17.450	17.850	17.400	17.610	17.610	19,907,465
2024-01-18	17.420	17.660	16.900	17.590	17.590	35,304,292
2024-01-17	17.880	17.940	17.500	17.500	17.500	18,323,159
2024-01-16	18.050	18.110	17.680	17.990	17.990	19,736,390
2024-01-15	18.380	18.400	18.050	18.050	18.050	13,954,186
2024-01-12	18.520	18.660	18.330	18.330	18.330	13,910,288
2024-01-11	18.270	18.730	18.180	18.550	18.550	19,140,488
2024-01-10	18.210	18.730	18.080	18.320	18.320	19,223,774
2024-01-09	18.090	18.400	17.980	18.270	18.270	14,726,807
2024-01-08	18.500	18.610	18.070	18.090	18.090	16,180,249
2024-01-05	18.760	18.980	18.380	18.470	18.470	19,713,608
2024-01-04	19.110	19.150	18.580	18.760	18.760	21,550,914
2024-01-03	19.160	19.300	18.990	19.180	19.180	17,774,325
2024-01-02	19.450	19.540	19.180	19.250	19.250	15,591,815
2023-12-29	19.410	19.490	19.310	19.340	19.340	19,720,985
2023-12-28	18.780	19.510	18.740	19.410	19.410	33,124,311
2023-12-27	18.710	18.890	18.510	18.810	18.810	14,502,752
2023-12-26	18.970	18.980	18.660	18.780	18.780	16,880,615
2023-12-25	18.520	19.100	18.500	19.010	19.010	29,543,914
2023-12-22	18.070	18.800	17.910	18.590	18.590	35,665,396
2023-12-21	17.630	18.110	17.560	18.030	18.030	22,906,374
2023-12-20	17.890	18.080	17.680	17.700	17.700	18,232,303
2023-12-19	18.280	18.290	17.720	17.890	17.890	30,880,224
2023-12-18	18.800	18.870	18.250	18.290	18.290	25,152,946
2023-12-15	18.930	19.200	18.850	18.880	18.880	19,223,842
2023-12-14	19.380	19.440	18.910	18.910	18.910	17,229,288
2023-12-13	19.560	19.570	19.230	19.230	19.230	13,586,476
2023-12-12	19.580	19.630	19.460	19.590	19.590	10,196,641
2023-12-11	19.580	19.700	19.210	19.660	19.660	19,363,038
2023-12-08	19.660	19.790	19.580	19.620	19.620	14,863,538
2023-12-07	19.810	19.870	19.460	19.700	19.700	18,664,473
2023-12-06	19.550	20.140	19.500	19.890	19.890	25,540,595
2023-12-05	20.000	20.010	19.600	19.600	19.600	15,248,199
2023-12-04	19.870	20.130	19.850	20.030	20.030	15,502,338
2023-12-01	19.840	19.960	19.590	19.880	19.880	17,294,523
2023-11-30	20.060	20.100	19.720	19.840	19.840	17,296,618
2023-11-29	20.180	20.260	19.970	20.080	20.080	12,694,465
2023-11-28	20.090	20.190	19.920	20.180	20.180	11,745,511
2023-11-27	20.370	20.460	20.070	20.090	20.090	18,264,912
2023-11-24	20.700	20.740	20.390	20.400	20.400	13,287,727
2023-11-23	20.690	20.760	20.560	20.740	20.740	13,630,611
2023-11-22	21.110	21.140	20.700	20.700	20.700	16,911,527
2023-11-21	21.330	21.490	21.080	21.100	21.100	17,856,272
2023-11-20	21.120	21.320	20.900	21.290	21.290	16,712,437
2023-11-17	21.050	21.140	20.950	21.120	21.120	11,521,523
2023-11-16	21.400	21.440	21.070	21.070	21.070	15,285,849
2023-11-15	21.380	21.500	21.350	21.470	21.470	20,998,014
2023-11-14	21.250	21.450	21.130	21.210	21.210	14,070,280
2023-11-13	21.190	21.300	21.110	21.240	21.240	10,723,042
2023-11-10	21.230	21.380	21.110	21.190	21.190	12,779,221
2023-11-09	21.350	21.490	21.250	21.270	21.270	13,751,627
2023-11-08	21.520	21.560	21.250	21.380	21.380	17,485,511
2023-11-07	21.480	21.700	21.360	21.590	21.590	24,214,663
2023-11-06	21.530	21.740	21.150	21.560	21.560	41,002,328
2023-11-03	20.720	21.220	20.720	21.080	21.080	24,699,434
2023-11-02	20.790	20.990	20.680	20.680	20.680	14,459,698
2023-11-01	20.980	20.980	20.710	20.800	20.800	14,434,601

← NewerPage 12 of 21 · 1,212 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.