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
2023-02-06	29.150	29.450	28.910	29.380	29.173	46,065,459
2023-02-03	30.180	30.190	29.130	29.550	29.341	94,950,508
2023-02-02	30.650	30.820	30.330	30.390	30.175	82,592,332
2023-02-01	29.190	31.290	29.190	30.800	30.583	161,280,006
2023-01-31	28.940	29.350	28.880	29.030	28.825	61,519,598
2023-01-30	29.230	29.730	28.920	29.130	28.924	110,230,521
2023-01-20	27.510	29.140	27.410	28.710	28.507	125,954,681
2023-01-19	27.080	27.430	26.870	27.400	27.207	41,556,032
2023-01-18	27.170	27.300	27.020	27.110	26.919	29,166,396
2023-01-17	27.090	27.490	26.870	27.170	26.978	48,813,383
2023-01-16	26.690	27.180	26.690	27.010	26.819	58,323,719
2023-01-13	26.640	26.920	26.360	26.680	26.492	31,922,274
2023-01-12	26.530	26.880	26.300	26.520	26.333	35,106,216
2023-01-11	26.700	27.120	26.510	26.530	26.343	49,068,873
2023-01-10	26.650	26.670	26.260	26.510	26.323	35,620,481
2023-01-09	26.570	26.890	26.390	26.650	26.462	49,134,474
2023-01-06	25.840	26.640	25.740	26.380	26.194	62,479,335
2023-01-05	25.610	25.970	25.480	25.830	25.648	35,625,368
2023-01-04	25.760	25.820	25.350	25.500	25.320	26,395,342
2023-01-03	25.110	25.980	25.110	25.770	25.588	43,595,181
2022-12-30	25.380	25.480	25.040	25.050	24.873	24,151,416
2022-12-29	25.070	25.580	25.060	25.310	25.131	21,231,344
2022-12-28	25.500	25.650	25.140	25.290	25.111	21,813,094
2022-12-27	25.560	25.760	25.300	25.700	25.519	29,165,777
2022-12-26	24.920	25.490	24.900	25.430	25.250	21,457,847
2022-12-23	24.660	25.100	24.450	25.050	24.873	22,948,844
2022-12-22	25.510	25.600	24.840	24.850	24.675	29,177,449
2022-12-21	25.610	25.800	25.110	25.310	25.131	25,997,295
2022-12-20	25.550	25.840	25.310	25.700	25.519	24,874,060
2022-12-19	26.120	26.560	25.450	25.590	25.409	46,561,311
2022-12-16	26.550	26.660	26.130	26.270	26.085	40,679,659
2022-12-15	27.020	27.060	26.360	26.820	26.631	45,830,532
2022-12-14	27.290	27.290	26.830	27.010	26.819	55,072,408
2022-12-13	26.020	27.830	25.970	27.290	27.097	132,938,711
2022-12-12	26.800	26.800	26.000	26.020	25.836	50,021,917
2022-12-09	26.270	26.930	26.210	26.820	26.631	48,993,127
2022-12-08	26.580	26.890	26.300	26.400	26.214	36,469,675
2022-12-07	26.560	26.960	26.510	26.620	26.432	42,161,807
2022-12-06	26.550	26.760	26.340	26.650	26.462	43,627,273
2022-12-05	26.000	27.000	25.860	26.780	26.591	82,551,727
2022-12-02	26.290	26.340	25.820	25.900	25.717	41,544,632
2022-12-01	26.360	26.820	26.200	26.300	26.114	58,775,364
2022-11-30	25.940	26.410	25.820	26.170	25.985	55,010,135
2022-11-29	25.250	25.990	25.220	25.940	25.757	49,012,428
2022-11-28	25.180	25.250	24.730	25.250	25.072	34,418,756
2022-11-25	25.520	25.650	25.240	25.410	25.231	28,115,326
2022-11-24	25.770	25.980	25.600	25.610	25.429	36,795,287
2022-11-23	25.550	25.770	25.370	25.700	25.519	36,315,433
2022-11-22	25.740	26.070	25.500	25.580	25.399	47,688,144
2022-11-21	25.780	25.890	25.450	25.720	25.538	40,231,918
2022-11-18	26.430	26.600	25.950	25.980	25.797	46,924,937
2022-11-17	26.530	26.640	26.050	26.430	26.243	53,595,519
2022-11-16	27.290	27.340	26.670	26.740	26.551	50,580,675
2022-11-15	26.340	27.260	26.230	27.250	27.058	72,100,194
2022-11-14	26.780	27.130	26.270	26.330	26.144	59,049,207
2022-11-11	27.350	27.560	26.480	26.850	26.660	106,166,120
2022-11-10	27.250	27.550	26.730	26.800	26.611	105,455,836
2022-11-09	28.650	28.850	27.940	28.010	27.812	47,993,379
2022-11-08	28.660	28.900	28.180	28.420	28.219	63,622,763
2022-11-07	28.320	29.600	28.250	28.690	28.487	120,479,303

← NewerPage 16 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.