China Northern Rare Earth Group High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 50.720 | 51.150 | 49.800 | 50.240 | 49.267 | 110,042,440 |
| 2021-11-08 | 46.500 | 50.990 | 45.900 | 50.730 | 49.748 | 188,806,496 |
| 2021-11-05 | 46.990 | 48.200 | 46.360 | 46.490 | 45.590 | 141,220,406 |
| 2021-11-04 | 45.680 | 47.190 | 44.900 | 47.000 | 46.090 | 135,671,397 |
| 2021-11-03 | 44.900 | 46.460 | 43.540 | 45.630 | 44.746 | 162,815,095 |
| 2021-11-02 | 45.980 | 46.430 | 44.010 | 44.900 | 44.030 | 161,481,645 |
| 2021-11-01 | 50.330 | 50.580 | 45.740 | 45.940 | 45.050 | 247,937,693 |
| 2021-10-29 | 50.940 | 52.100 | 49.740 | 50.600 | 49.620 | 135,742,458 |
| 2021-10-28 | 54.070 | 54.900 | 49.980 | 50.850 | 49.865 | 194,986,294 |
| 2021-10-27 | 53.360 | 55.000 | 53.000 | 54.260 | 53.209 | 139,431,482 |
| 2021-10-26 | 52.100 | 54.950 | 51.200 | 53.950 | 52.905 | 198,247,843 |
| 2021-10-25 | 48.560 | 52.500 | 47.210 | 52.060 | 51.052 | 187,758,589 |
| 2021-10-22 | 49.400 | 50.500 | 47.640 | 47.920 | 46.992 | 170,493,997 |
| 2021-10-21 | 46.500 | 49.960 | 45.550 | 49.400 | 48.443 | 242,430,187 |
| 2021-10-20 | 43.000 | 46.700 | 42.500 | 45.900 | 45.011 | 172,368,564 |
| 2021-10-19 | 44.770 | 44.770 | 42.800 | 43.930 | 43.079 | 126,226,537 |
| 2021-10-18 | 45.500 | 45.750 | 43.590 | 45.280 | 44.403 | 108,986,057 |
| 2021-10-15 | 44.420 | 45.460 | 43.450 | 45.170 | 44.295 | 93,864,762 |
| 2021-10-14 | 44.380 | 45.400 | 43.820 | 44.070 | 43.217 | 82,399,851 |
← NewerPage 21 of 21 · 1,219 trading days
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.