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
2022-05-11	32.150	35.100	31.880	33.640	32.989	164,022,525
2022-05-10	31.340	32.820	31.200	32.040	31.420	93,119,923
2022-05-09	29.900	32.420	29.800	32.010	31.390	100,040,908
2022-05-06	30.700	30.850	30.000	30.100	29.517	70,939,687
2022-05-05	31.200	32.490	31.060	31.660	31.047	89,146,697
2022-04-29	30.180	32.060	29.510	31.680	31.066	124,210,805
2022-04-28	30.000	30.970	29.420	29.790	29.213	109,332,080
2022-04-27	27.620	30.770	27.500	30.750	30.155	134,347,882
2022-04-26	28.780	29.050	27.890	27.970	27.428	82,751,465
2022-04-25	30.500	31.000	28.490	28.510	27.958	103,041,052
2022-04-22	32.300	32.420	31.360	31.480	30.870	60,812,627
2022-04-21	33.900	34.320	32.120	32.310	31.684	71,015,992
2022-04-20	35.700	35.800	33.890	33.900	33.243	58,274,542
2022-04-19	34.880	36.150	34.750	35.250	34.567	73,212,822
2022-04-18	34.500	34.780	33.320	34.680	34.008	48,246,067
2022-04-15	35.600	35.880	34.460	34.720	34.048	46,472,771
2022-04-14	36.110	36.210	35.350	35.420	34.734	53,563,882
2022-04-13	35.630	36.590	35.430	35.750	35.058	50,042,850
2022-04-12	34.990	35.980	34.700	35.890	35.195	57,301,583
2022-04-11	37.740	37.770	34.580	35.000	34.322	90,405,118
2022-04-08	38.190	38.330	37.110	38.020	37.284	45,876,659
2022-04-07	37.990	39.170	37.900	38.190	37.450	52,948,687
2022-04-06	38.590	38.590	37.860	38.200	37.460	42,048,022
2022-04-01	38.310	39.300	38.210	38.620	37.872	43,986,231
2022-03-31	39.710	39.710	38.550	38.730	37.980	50,695,721
2022-03-30	38.800	39.850	38.600	39.850	39.078	72,686,602
2022-03-29	39.480	39.650	38.000	38.290	37.548	77,510,253
2022-03-28	39.820	39.980	38.890	39.480	38.715	40,940,265
2022-03-25	41.400	41.660	40.220	40.220	39.441	46,103,326
2022-03-24	41.050	41.430	39.780	41.410	40.608	62,163,309
2022-03-23	42.000	42.130	41.040	41.290	40.490	39,077,629
2022-03-22	42.050	42.360	41.520	41.770	40.961	42,612,107
2022-03-21	41.200	42.760	40.860	42.150	41.334	68,728,432
2022-03-18	41.110	41.690	40.500	41.290	40.490	58,582,854
2022-03-17	42.000	43.190	41.500	41.690	40.883	111,953,412
2022-03-16	40.100	41.100	37.900	40.960	40.167	99,396,733
2022-03-15	39.990	41.350	39.250	39.300	38.539	76,879,994
2022-03-14	41.130	41.710	40.190	40.230	39.451	51,202,566
2022-03-11	41.200	41.980	40.250	41.800	40.990	65,012,339
2022-03-10	42.200	42.990	41.310	42.110	41.294	83,603,892
2022-03-09	42.100	42.210	38.960	41.220	40.422	86,335,071
2022-03-08	43.330	44.100	41.450	41.590	40.785	99,719,953
2022-03-07	42.740	43.880	42.620	43.200	42.363	108,508,752
2022-03-04	45.590	46.430	44.530	45.000	44.129	78,079,624
2022-03-03	47.100	47.300	45.640	45.910	45.021	84,762,312
2022-03-02	46.600	47.840	46.300	46.950	46.041	69,338,943
2022-03-01	49.210	49.230	46.980	47.140	46.227	126,767,228
2022-02-28	48.070	49.300	47.500	49.210	48.257	115,597,955
2022-02-25	47.220	49.010	47.080	47.920	46.992	138,569,408
2022-02-24	47.310	48.590	45.600	46.440	45.541	122,518,808
2022-02-23	46.920	48.300	46.450	47.830	46.904	95,730,648
2022-02-22	46.230	47.490	46.220	47.120	46.207	89,534,252
2022-02-21	47.500	48.080	45.330	47.080	46.168	114,444,079
2022-02-18	47.510	47.790	46.720	47.510	46.590	100,231,814
2022-02-17	46.010	48.110	45.800	48.090	47.159	161,286,169
2022-02-16	45.000	47.300	44.610	46.150	45.256	136,410,068
2022-02-15	44.820	45.010	43.600	44.690	43.825	91,090,465
2022-02-14	42.770	44.440	42.770	43.990	43.138	96,668,164
2022-02-11	42.600	44.060	42.310	42.770	41.942	100,758,045
2022-02-10	43.000	43.880	42.210	42.980	42.148	107,410,748

← NewerPage 19 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.