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
2022-11-04	27.490	28.500	27.300	28.290	28.090	87,374,597
2022-11-03	27.430	28.080	27.250	27.490	27.296	83,647,652
2022-11-02	26.700	28.820	26.510	27.810	27.614	162,406,499
2022-11-01	24.290	26.620	24.290	26.620	26.432	125,830,185
2022-10-31	24.390	24.580	23.630	24.200	24.029	46,751,424
2022-10-28	25.900	25.910	24.700	24.770	24.595	51,724,002
2022-10-27	25.900	26.550	25.780	26.150	25.965	60,858,738
2022-10-26	25.450	26.180	25.300	25.770	25.588	51,609,869
2022-10-25	25.500	25.900	24.760	25.580	25.399	33,431,661
2022-10-24	26.500	26.860	25.300	25.500	25.320	45,432,300
2022-10-21	26.880	27.150	26.200	26.200	26.015	31,328,668
2022-10-20	26.500	26.940	26.060	26.680	26.492	32,105,626
2022-10-19	26.930	27.310	26.600	26.650	26.462	30,113,316
2022-10-18	27.390	27.430	27.010	27.070	26.879	27,250,481
2022-10-17	27.000	27.250	26.720	27.200	27.008	32,876,922
2022-10-14	27.000	27.400	26.740	27.090	26.899	54,275,843
2022-10-13	25.700	27.450	25.600	26.850	26.660	81,285,293
2022-10-12	25.700	25.970	24.350	25.960	25.777	59,212,549
2022-10-11	25.640	25.960	25.500	25.770	25.588	30,946,819
2022-10-10	26.560	26.800	25.400	25.560	25.380	35,800,758
2022-09-30	27.000	27.230	26.540	26.560	26.372	27,054,490
2022-09-29	27.310	27.650	26.740	26.970	26.780	32,908,680
2022-09-28	28.000	28.000	27.010	27.010	26.819	40,112,421
2022-09-27	28.050	28.300	27.330	28.300	28.100	48,631,447
2022-09-26	28.600	28.640	28.010	28.100	27.902	38,143,057
2022-09-23	29.400	29.500	28.510	28.730	28.527	40,406,843
2022-09-22	29.900	30.230	29.360	29.390	29.182	54,953,589
2022-09-21	29.200	31.000	29.170	30.480	30.265	96,500,557
2022-09-20	28.450	29.600	28.450	29.010	28.805	39,057,581
2022-09-19	28.800	29.080	28.230	28.340	28.140	33,093,419
2022-09-16	29.950	29.960	28.800	28.800	28.597	52,368,518
2022-09-15	30.670	30.950	29.670	30.010	29.798	52,858,139
2022-09-14	30.990	31.250	30.550	30.700	30.483	45,722,643
2022-09-13	30.730	31.610	30.730	31.470	31.248	64,497,205
2022-09-09	30.350	30.760	30.290	30.680	30.463	32,824,065
2022-09-08	30.850	30.970	30.260	30.290	30.076	31,040,926
2022-09-07	30.730	31.100	30.630	30.790	30.573	36,711,690
2022-09-06	30.130	30.950	30.100	30.850	30.632	45,433,029
2022-09-05	30.270	30.450	29.900	30.080	29.868	25,291,782
2022-09-02	30.120	30.260	29.910	30.160	29.947	22,043,677
2022-09-01	30.150	30.420	30.010	30.090	29.878	23,963,044
2022-08-31	30.270	30.540	29.860	30.140	29.927	33,911,287
2022-08-30	30.590	30.810	30.210	30.370	30.156	25,075,435
2022-08-29	30.300	30.950	30.170	30.590	30.374	29,482,259
2022-08-26	30.600	31.350	30.490	30.840	30.622	43,184,641
2022-08-25	30.420	30.630	29.800	30.600	30.384	45,508,288
2022-08-24	31.430	31.690	30.390	30.410	30.195	49,239,475
2022-08-23	31.500	31.750	31.150	31.340	31.119	30,938,182
2022-08-22	31.130	31.800	30.830	31.590	31.367	37,295,218
2022-08-19	32.350	32.360	31.320	31.330	31.109	52,131,713
2022-08-18	32.020	32.610	32.000	32.300	32.072	36,061,462
2022-08-17	32.690	32.780	31.810	32.280	32.052	49,464,808
2022-08-16	33.520	33.560	32.450	32.580	32.350	87,563,248
2022-08-15	32.700	33.850	32.600	33.600	33.363	73,403,428
2022-08-12	33.070	33.800	32.860	33.000	32.767	60,839,523
2022-08-11	32.560	33.200	32.150	33.060	32.827	70,556,022
2022-08-10	32.900	33.110	32.240	32.440	32.211	57,312,672
2022-08-09	33.000	33.290	32.620	32.850	32.618	45,674,070
2022-08-08	32.860	33.350	32.500	32.990	32.757	64,399,648
2022-08-05	31.650	33.150	31.320	32.990	32.757	115,120,994

← NewerPage 17 of 21 · 1,219 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.