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
2023-05-05	24.740	24.750	24.080	24.120	23.950	34,120,806
2023-05-04	24.850	25.000	24.530	24.750	24.575	27,584,834
2023-04-28	24.980	25.270	24.980	25.160	24.982	21,100,352
2023-04-27	25.120	25.190	24.800	24.940	24.764	19,050,565
2023-04-26	24.840	25.250	24.800	25.080	24.903	23,318,243
2023-04-25	25.190	25.380	24.640	24.840	24.665	29,558,698
2023-04-24	25.470	25.600	25.100	25.190	25.012	27,889,286
2023-04-21	26.110	26.120	25.450	25.480	25.300	36,026,022
2023-04-20	26.430	26.430	25.830	26.120	25.936	34,673,698
2023-04-19	26.960	26.990	26.500	26.500	26.313	40,864,581
2023-04-18	27.330	27.500	26.800	27.090	26.899	45,622,659
2023-04-17	26.940	27.450	26.600	27.350	27.157	54,312,690
2023-04-14	26.790	27.190	26.750	26.940	26.750	33,574,594
2023-04-13	26.820	27.500	26.760	26.840	26.650	49,754,478
2023-04-12	26.870	27.170	26.750	26.930	26.740	38,106,144
2023-04-11	26.500	26.950	26.330	26.950	26.760	36,735,715
2023-04-10	26.800	26.920	26.480	26.500	26.313	26,675,972
2023-04-07	26.900	26.970	26.700	26.790	26.601	29,570,373
2023-04-06	26.390	27.090	26.100	27.000	26.809	56,515,891
2023-04-04	26.520	26.610	26.230	26.350	26.164	32,795,764
2023-04-03	25.990	26.580	25.920	26.530	26.343	38,705,394
2023-03-31	25.900	26.220	25.860	26.090	25.906	20,598,889
2023-03-30	25.800	25.920	25.510	25.900	25.717	24,270,399
2023-03-29	25.900	26.090	25.800	25.840	25.658	18,817,694
2023-03-28	26.310	26.380	25.850	25.900	25.717	30,258,193
2023-03-27	26.280	26.680	26.170	26.380	26.194	35,872,399
2023-03-24	26.430	26.450	26.120	26.140	25.955	23,770,094
2023-03-23	26.400	26.440	26.210	26.420	26.233	22,691,511
2023-03-22	26.660	26.700	26.300	26.450	26.263	24,857,407
2023-03-21	26.160	26.500	26.070	26.500	26.313	30,100,079
2023-03-20	25.900	26.220	25.770	26.080	25.896	26,538,153
2023-03-17	25.900	26.120	25.750	25.900	25.717	32,688,198
2023-03-16	25.910	25.990	25.500	25.530	25.350	29,945,709
2023-03-15	26.300	26.470	26.110	26.130	25.946	22,598,520
2023-03-14	26.650	26.680	25.730	26.120	25.936	40,358,713
2023-03-13	26.500	26.910	26.450	26.710	26.521	22,284,646
2023-03-10	27.000	27.000	26.530	26.570	26.382	27,047,102
2023-03-09	27.250	27.310	26.930	27.050	26.859	21,931,659
2023-03-08	26.820	27.180	26.570	27.150	26.958	31,472,492
2023-03-07	27.460	27.610	26.900	26.930	26.740	45,448,896
2023-03-06	28.060	28.060	27.100	27.510	27.316	61,875,435
2023-03-03	28.090	28.230	27.750	28.070	27.872	52,088,019
2023-03-02	28.120	28.520	28.000	28.090	27.892	107,135,519
2023-03-01	28.980	29.350	28.880	29.350	29.143	36,684,516
2023-02-28	28.810	29.110	28.610	29.050	28.845	27,855,132
2023-02-27	29.150	29.150	28.710	28.810	28.607	33,475,552
2023-02-24	29.580	29.610	28.920	29.330	29.123	47,437,238
2023-02-23	29.450	29.650	29.200	29.560	29.351	44,566,792
2023-02-22	29.520	29.750	29.300	29.430	29.222	53,095,975
2023-02-21	28.420	29.930	28.420	29.790	29.580	118,810,007
2023-02-20	28.260	28.590	27.710	28.530	28.329	41,881,681
2023-02-17	27.910	28.640	27.900	28.040	27.842	49,597,303
2023-02-16	28.600	28.880	27.600	27.910	27.713	62,690,780
2023-02-15	29.200	29.200	28.670	28.710	28.507	41,651,618
2023-02-14	29.030	29.340	28.800	29.220	29.014	59,153,429
2023-02-13	28.550	28.950	28.500	28.800	28.597	36,925,808
2023-02-10	28.880	28.880	28.330	28.560	28.358	40,408,256
2023-02-09	28.500	29.050	28.410	28.990	28.785	40,730,317
2023-02-08	29.180	29.210	28.590	28.650	28.448	45,121,498
2023-02-07	29.470	29.540	28.800	29.120	28.914	57,541,227

← NewerPage 15 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.