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
2022-02-09	40.930	43.200	40.360	42.600	41.775	133,479,194
2022-02-08	41.100	41.360	39.530	41.000	40.206	108,545,938
2022-02-07	38.540	40.900	38.180	40.900	40.108	139,851,505
2022-01-28	39.100	39.200	37.070	37.180	36.460	81,303,419
2022-01-27	40.760	40.990	38.760	38.830	38.078	54,206,417
2022-01-26	40.990	41.060	39.600	40.470	39.686	41,280,036
2022-01-25	40.950	41.730	40.280	40.310	39.529	53,765,575
2022-01-24	39.400	41.600	39.070	41.080	40.284	71,440,840
2022-01-21	39.410	40.280	38.670	39.850	39.078	54,440,438
2022-01-20	41.050	41.800	39.390	39.480	38.715	84,367,938
2022-01-19	42.000	42.000	41.040	41.280	40.481	57,788,897
2022-01-18	42.200	42.780	41.570	42.330	41.510	49,757,837
2022-01-17	43.570	43.600	42.200	42.410	41.589	94,903,883
2022-01-14	41.150	44.700	41.040	43.910	43.060	160,153,293
2022-01-13	43.060	43.070	41.010	41.030	40.235	92,652,252
2022-01-12	42.740	43.080	42.020	43.050	42.216	72,689,576
2022-01-11	41.980	42.380	41.130	42.020	41.206	60,469,671
2022-01-10	42.000	43.190	41.300	41.950	41.138	80,444,923
2022-01-07	43.100	43.360	41.000	42.000	41.187	94,932,681
2022-01-06	42.900	43.920	42.670	43.370	42.530	63,339,259
2022-01-05	44.450	44.500	42.400	42.700	41.873	78,984,856
2022-01-04	46.390	46.580	44.100	44.320	43.462	74,009,048
2021-12-31	45.680	46.350	45.250	45.800	44.913	58,344,293
2021-12-30	45.990	46.950	45.650	45.780	44.893	71,824,684
2021-12-29	46.000	46.700	45.600	45.660	44.776	79,707,334
2021-12-28	44.000	46.280	43.620	46.220	45.325	127,188,434
2021-12-27	44.170	44.760	42.680	43.810	42.962	90,330,038
2021-12-24	47.010	47.010	43.700	44.200	43.344	135,091,794
2021-12-23	47.500	47.970	46.860	47.010	46.100	84,263,568
2021-12-22	47.530	47.860	46.350	46.810	45.903	87,225,025
2021-12-21	48.560	48.560	47.000	47.270	46.355	92,919,308
2021-12-20	49.370	49.870	48.200	48.700	47.757	103,347,680
2021-12-17	49.710	50.100	48.150	48.250	47.316	88,961,801
2021-12-16	49.050	50.200	48.120	50.160	49.189	93,052,915
2021-12-15	50.200	51.430	48.310	49.120	48.169	146,719,701
2021-12-14	53.020	53.360	50.520	50.920	49.934	117,638,571
2021-12-13	52.300	53.490	50.720	53.480	52.444	113,963,475
2021-12-10	51.760	53.100	51.600	52.250	51.238	74,353,061
2021-12-09	52.430	53.490	51.750	52.300	51.287	73,451,162
2021-12-08	51.490	52.650	51.170	52.470	51.454	75,313,220
2021-12-07	52.400	53.190	49.810	51.860	50.856	113,079,965
2021-12-06	53.140	54.390	52.000	52.060	51.052	114,260,721
2021-12-03	54.680	54.880	53.100	53.960	52.915	109,217,374
2021-12-02	53.000	56.450	52.290	55.650	54.572	163,560,381
2021-12-01	53.400	54.430	52.300	52.810	51.787	99,315,885
2021-11-30	56.300	56.490	53.650	53.820	52.778	137,715,358
2021-11-29	55.300	56.400	54.020	56.040	54.955	134,523,355
2021-11-26	53.420	57.340	53.340	56.460	55.367	170,624,517
2021-11-25	54.190	56.150	53.050	54.150	53.101	187,056,275
2021-11-24	50.900	54.310	50.600	54.200	53.150	240,792,045
2021-11-23	52.870	53.660	50.470	50.580	49.600	216,760,011
2021-11-22	47.000	50.970	47.000	50.350	49.375	178,566,559
2021-11-19	47.920	48.480	47.020	47.490	46.570	99,056,836
2021-11-18	47.050	49.780	46.230	48.250	47.316	140,561,714
2021-11-17	45.330	47.930	45.330	47.610	46.688	124,135,041
2021-11-16	45.450	46.450	44.980	45.260	44.383	87,429,397
2021-11-15	48.000	48.100	45.270	46.010	45.119	132,220,361
2021-11-12	48.100	50.360	48.090	48.600	47.659	121,427,570
2021-11-11	48.300	48.780	46.580	48.200	47.267	118,140,087
2021-11-10	49.950	51.040	47.470	48.980	48.031	142,134,319

← NewerPage 20 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.