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
2023-07-31	24.350	24.880	24.330	24.680	24.680	34,548,284
2023-07-28	23.810	24.380	23.770	24.250	24.250	29,529,816
2023-07-27	24.100	24.180	23.890	23.920	23.920	15,502,905
2023-07-26	24.120	24.150	23.970	24.090	24.090	14,309,046
2023-07-25	23.760	24.150	23.760	24.120	24.120	24,606,849
2023-07-24	23.760	23.890	23.610	23.640	23.640	14,075,294
2023-07-21	23.850	24.000	23.740	23.810	23.810	12,956,515
2023-07-20	24.000	24.190	23.900	23.920	23.920	17,693,517
2023-07-19	24.000	24.060	23.800	23.990	23.990	14,520,918
2023-07-18	23.900	24.090	23.800	24.020	24.020	16,836,625
2023-07-17	24.350	24.360	23.870	23.870	23.870	38,359,459
2023-07-14	25.010	25.180	24.760	24.770	24.770	24,547,139
2023-07-13	24.980	25.170	24.950	25.060	25.060	26,813,169
2023-07-12	25.000	25.250	24.780	24.950	24.950	35,938,605
2023-07-11	24.910	25.150	24.710	25.080	25.080	35,028,753
2023-07-10	25.350	25.490	24.920	24.950	24.950	34,325,697
2023-07-07	25.110	25.480	24.780	25.200	25.200	57,580,182
2023-07-06	26.000	26.000	25.220	25.260	25.260	104,410,348
2023-07-05	24.150	26.680	24.100	26.490	26.490	174,318,804
2023-07-04	24.660	25.080	24.290	24.320	24.320	46,666,342
2023-07-03	23.970	24.260	23.950	24.140	24.140	24,360,600
2023-06-30	23.980	24.050	23.790	23.980	23.980	18,428,788
2023-06-29	23.550	24.240	23.530	24.070	23.900	25,330,748
2023-06-28	23.800	23.870	23.300	23.680	23.513	16,721,401
2023-06-27	23.620	23.870	23.540	23.770	23.602	13,460,643
2023-06-26	23.470	23.800	23.390	23.540	23.374	15,344,625
2023-06-21	23.850	24.090	23.550	23.560	23.394	17,173,262
2023-06-20	24.020	24.170	23.760	23.970	23.801	18,908,447
2023-06-19	24.270	24.380	24.000	24.020	23.850	19,751,643
2023-06-16	24.250	24.290	24.080	24.270	24.099	20,988,232
2023-06-15	23.890	24.300	23.700	24.250	24.079	32,768,357
2023-06-14	23.790	23.980	23.710	23.810	23.642	14,939,014
2023-06-13	23.770	23.920	23.670	23.750	23.582	12,067,939
2023-06-12	23.680	24.020	23.630	23.830	23.662	15,289,886
2023-06-09	23.390	23.900	23.380	23.900	23.731	23,378,641
2023-06-08	23.340	23.550	23.260	23.370	23.205	13,866,235
2023-06-07	23.510	23.630	23.260	23.420	23.255	16,650,193
2023-06-06	24.060	24.060	23.500	23.500	23.334	19,113,917
2023-06-05	24.340	24.340	23.930	24.080	23.910	14,855,027
2023-06-02	23.980	24.330	23.970	24.280	24.109	20,627,367
2023-06-01	23.880	24.200	23.800	23.970	23.801	19,351,846
2023-05-31	23.570	23.920	23.370	23.860	23.692	20,218,265
2023-05-30	23.580	23.810	23.140	23.610	23.443	22,554,483
2023-05-29	24.150	24.160	23.660	23.680	23.513	15,093,622
2023-05-26	24.110	24.170	23.610	23.900	23.731	18,451,175
2023-05-25	24.070	24.260	23.900	24.110	23.940	18,350,204
2023-05-24	24.300	24.520	24.140	24.200	24.029	14,651,579
2023-05-23	24.500	24.660	24.400	24.420	24.248	13,897,080
2023-05-22	24.420	24.600	24.300	24.480	24.307	13,292,356
2023-05-19	24.610	24.720	24.380	24.430	24.258	14,542,749
2023-05-18	24.940	25.040	24.460	24.720	24.545	19,929,688
2023-05-17	24.850	25.090	24.830	24.940	24.764	13,764,206
2023-05-16	25.120	25.170	24.830	24.930	24.754	14,331,845
2023-05-15	24.290	25.080	24.290	25.030	24.853	26,383,940
2023-05-12	24.890	24.900	24.350	24.420	24.248	17,475,185
2023-05-11	24.850	25.140	24.850	24.870	24.694	17,422,358
2023-05-10	24.800	25.050	24.590	24.820	24.645	25,264,504
2023-05-09	24.280	25.480	23.850	24.990	24.814	65,770,679
2023-05-08	24.120	24.430	24.090	24.330	24.158	26,778,026
2023-05-05	24.740	24.750	24.080	24.120	23.950	34,120,806

← NewerPage 14 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.