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
2022-08-04	31.710	32.240	31.000	31.640	31.417	62,823,494
2022-08-03	29.650	32.260	29.650	31.490	31.268	115,412,956
2022-08-02	30.770	30.780	29.500	29.650	29.441	68,610,257
2022-08-01	31.030	31.180	30.700	31.130	30.910	39,543,107
2022-07-29	32.090	32.100	31.370	31.380	31.158	46,758,509
2022-07-28	31.460	32.300	31.260	32.040	31.814	68,029,389
2022-07-27	31.390	31.420	30.900	31.200	30.980	33,919,832
2022-07-26	31.160	31.660	30.710	31.430	31.208	41,700,487
2022-07-25	31.800	31.850	31.080	31.160	30.940	44,608,945
2022-07-22	32.770	32.770	31.700	31.960	31.734	47,757,450
2022-07-21	32.100	32.730	31.730	32.460	32.231	53,609,521
2022-07-20	32.630	32.670	32.100	32.260	32.032	42,333,500
2022-07-19	32.440	32.960	31.860	32.490	32.261	59,662,938
2022-07-18	31.880	33.270	31.880	32.450	32.221	96,484,478
2022-07-15	31.700	32.470	31.250	31.270	31.049	55,878,789
2022-07-14	31.700	32.170	31.530	31.970	31.744	45,238,541
2022-07-13	31.600	32.150	31.110	31.910	31.685	53,363,297
2022-07-12	32.590	32.620	31.290	31.370	31.148	104,333,916
2022-07-11	34.150	34.320	32.700	33.060	32.827	73,814,764
2022-07-08	33.100	35.240	33.100	34.020	33.780	138,788,336
2022-07-07	32.750	33.420	32.710	33.100	32.866	66,606,453
2022-07-06	33.980	33.980	32.560	33.090	32.856	87,530,943
2022-07-05	34.500	34.790	33.330	34.010	33.770	133,568,243
2022-07-04	34.820	35.360	34.310	35.020	34.773	76,405,971
2022-07-01	35.150	35.550	34.510	35.000	34.753	73,199,477
2022-06-30	34.500	35.660	34.500	35.160	34.912	94,619,311
2022-06-29	35.270	35.520	34.130	34.190	33.949	95,776,060
2022-06-28	35.490	35.900	34.800	35.300	35.051	104,963,626
2022-06-27	35.480	36.640	34.420	35.910	35.215	144,272,504
2022-06-24	34.320	35.580	34.040	35.210	34.528	133,109,066
2022-06-23	34.000	34.890	33.300	34.840	34.165	230,952,919
2022-06-22	37.010	37.280	35.470	35.630	34.940	201,421,896
2022-06-21	40.570	40.600	36.870	37.210	36.489	210,026,386
2022-06-20	40.900	41.700	40.260	40.560	39.775	79,089,454
2022-06-17	39.960	41.500	39.710	40.930	40.137	85,573,024
2022-06-16	40.230	41.660	40.020	40.230	39.451	71,698,350
2022-06-15	41.300	41.760	40.310	40.310	39.529	92,921,730
2022-06-14	40.880	42.190	40.600	41.570	40.765	117,766,684
2022-06-13	39.000	42.290	38.850	41.500	40.696	144,471,357
2022-06-10	38.000	39.990	37.860	39.590	38.823	122,479,123
2022-06-09	39.010	39.420	38.110	38.550	37.803	84,539,279
2022-06-08	37.060	39.850	37.040	39.320	38.559	153,771,756
2022-06-07	37.860	38.180	36.940	37.270	36.548	88,637,614
2022-06-06	35.720	38.100	35.670	37.860	37.127	148,570,410
2022-06-02	34.130	36.480	34.020	35.860	35.166	136,783,951
2022-06-01	34.630	34.800	34.060	34.250	33.587	50,082,148
2022-05-31	34.000	34.950	33.500	34.830	34.155	70,870,176
2022-05-30	34.260	34.860	33.800	34.180	33.518	54,977,356
2022-05-27	34.520	35.220	33.820	34.060	33.400	64,334,859
2022-05-26	34.000	34.580	33.160	34.090	33.430	58,144,426
2022-05-25	34.100	34.420	33.350	34.180	33.518	64,063,069
2022-05-24	35.960	36.180	34.120	34.130	33.469	114,825,448
2022-05-23	34.680	36.450	34.280	36.250	35.548	132,771,655
2022-05-20	34.300	34.750	33.500	34.620	33.950	99,174,875
2022-05-19	33.110	33.860	32.460	33.860	33.204	81,964,166
2022-05-18	34.110	34.310	33.670	33.690	33.038	56,940,189
2022-05-17	33.010	34.450	32.880	34.080	33.420	93,687,232
2022-05-16	33.540	33.980	32.790	32.930	32.292	51,126,211
2022-05-13	33.580	33.730	32.750	33.310	32.665	55,683,486
2022-05-12	33.300	34.020	33.010	33.340	32.694	79,227,415

← NewerPage 18 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.