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
2023-10-31	20.910	21.040	20.720	20.900	20.900	20,275,972
2023-10-30	20.680	21.040	20.660	20.910	20.910	20,779,714
2023-10-27	20.480	20.860	20.300	20.760	20.760	25,749,176
2023-10-26	20.290	20.620	19.950	20.520	20.520	25,698,795
2023-10-25	20.180	20.500	20.080	20.320	20.320	24,544,084
2023-10-24	19.880	21.550	19.320	20.640	20.640	59,088,932
2023-10-23	20.720	20.740	19.770	20.000	20.000	27,251,344
2023-10-20	20.820	21.100	20.750	20.850	20.850	16,448,379
2023-10-19	21.080	21.350	20.890	20.910	20.910	16,802,959
2023-10-18	21.660	21.670	21.150	21.150	21.150	17,931,920
2023-10-17	21.830	21.870	21.620	21.690	21.690	10,428,811
2023-10-16	22.010	22.050	21.550	21.660	21.660	17,530,137
2023-10-13	22.000	22.050	21.830	22.000	22.000	15,039,347
2023-10-12	21.900	22.240	21.820	22.180	22.180	23,827,538
2023-10-11	21.820	21.920	21.650	21.810	21.810	14,214,270
2023-10-10	21.650	21.960	21.650	21.730	21.730	13,293,852
2023-10-09	21.790	21.850	21.570	21.610	21.610	13,405,338
2023-09-28	21.800	21.940	21.750	21.790	21.790	11,787,985
2023-09-27	21.650	21.920	21.570	21.790	21.790	13,358,669
2023-09-26	21.790	21.850	21.580	21.640	21.640	11,207,237
2023-09-25	22.060	22.070	21.750	21.770	21.770	12,799,291
2023-09-22	21.600	22.080	21.460	22.060	22.060	19,518,349
2023-09-21	21.750	21.940	21.600	21.610	21.610	13,164,850
2023-09-20	22.150	22.150	21.800	21.840	21.840	14,181,908
2023-09-19	22.450	22.460	22.130	22.170	22.170	12,964,076
2023-09-18	22.120	22.650	22.010	22.460	22.460	23,981,746
2023-09-15	22.220	22.440	22.040	22.120	22.120	15,488,280
2023-09-14	22.230	22.330	22.070	22.170	22.170	11,647,801
2023-09-13	22.380	22.500	22.040	22.230	22.230	13,127,651
2023-09-12	22.480	22.650	22.320	22.380	22.380	13,043,210
2023-09-11	22.220	22.550	22.170	22.410	22.410	14,597,957
2023-09-08	22.430	22.540	22.100	22.170	22.170	15,107,433
2023-09-07	22.880	22.930	22.450	22.450	22.450	15,461,764
2023-09-06	22.800	22.880	22.720	22.870	22.870	15,509,287
2023-09-05	22.910	23.130	22.710	22.970	22.970	26,881,224
2023-09-04	22.400	23.140	22.400	22.980	22.980	43,906,402
2023-09-01	22.100	22.450	22.060	22.360	22.360	14,705,814
2023-08-31	22.320	22.350	21.950	22.080	22.080	14,321,071
2023-08-30	22.440	22.640	22.260	22.330	22.330	17,157,982
2023-08-29	22.010	22.570	21.960	22.430	22.430	22,794,426
2023-08-28	22.860	22.950	21.870	22.020	22.020	34,107,022
2023-08-25	22.000	22.140	21.410	21.530	21.530	22,702,881
2023-08-24	22.000	22.370	21.850	22.040	22.040	17,646,034
2023-08-23	22.720	22.720	21.920	21.970	21.970	22,886,960
2023-08-22	23.060	23.240	22.220	22.740	22.740	29,012,823
2023-08-21	23.300	23.480	23.040	23.040	23.040	16,042,494
2023-08-18	23.770	23.780	23.380	23.390	23.390	15,072,531
2023-08-17	23.520	23.800	23.300	23.730	23.730	14,384,019
2023-08-16	23.810	23.960	23.520	23.520	23.520	20,646,847
2023-08-15	24.070	24.190	23.700	23.900	23.900	15,474,322
2023-08-14	24.090	24.200	23.850	24.070	24.070	16,265,408
2023-08-11	24.810	24.930	24.260	24.260	24.260	19,480,211
2023-08-10	24.920	25.050	24.700	24.800	24.800	14,962,940
2023-08-09	24.820	25.330	24.760	24.920	24.920	26,040,602
2023-08-08	24.900	25.200	24.600	24.920	24.920	27,972,568
2023-08-07	24.600	25.500	24.500	25.000	25.000	51,891,664
2023-08-04	24.700	24.900	24.530	24.650	24.650	25,546,639
2023-08-03	24.520	24.680	24.440	24.660	24.660	13,111,488
2023-08-02	24.750	24.880	24.560	24.610	24.610	18,519,465
2023-08-01	24.650	24.810	24.510	24.750	24.750	24,972,388

← NewerPage 13 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.