Ningbo Ronbay New Energy Tech Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.906	21.329	20.309	20.517	20.517	20,712,639
2024-04-29	19.785	22.081	19.785	21.201	21.201	31,659,113
2024-04-26	19.269	19.852	19.215	19.718	19.718	16,363,606
2024-04-25	18.926	20.208	18.805	19.617	19.617	17,099,986
2024-04-24	20.671	20.732	19.336	19.651	19.651	26,194,159
2024-04-23	21.275	21.913	20.953	20.973	20.973	14,848,670
2024-04-22	21.953	22.503	21.309	21.510	21.510	16,302,352
2024-04-19	21.678	22.591	21.463	22.242	22.242	23,142,075
2024-04-18	21.705	22.920	21.342	21.953	21.953	26,597,255
2024-04-17	21.141	22.383	21.141	22.000	22.000	23,664,081
2024-04-16	21.852	22.081	20.490	20.597	20.597	21,649,475
2024-04-15	21.920	22.899	21.557	22.107	22.107	24,841,944
2024-04-12	23.289	23.342	21.792	21.846	21.846	30,820,299
2024-04-11	23.758	24.584	22.819	23.423	23.423	35,987,791
2024-04-10	24.336	24.483	23.631	23.832	23.832	34,447,070
2024-04-09	21.282	25.000	21.222	24.832	24.832	56,809,739
2024-04-08	21.477	22.544	21.269	21.369	21.369	28,673,056
2024-04-03	21.242	22.537	21.141	21.409	21.409	39,839,529
2024-04-02	19.732	21.899	19.450	21.175	21.175	34,989,345
2024-04-01	19.195	19.933	19.040	19.785	19.785	17,689,277
2024-03-29	18.530	19.349	18.470	19.168	19.168	9,530,273
2024-03-28	18.282	18.846	18.262	18.557	18.557	11,934,965
2024-03-27	19.383	19.644	18.289	18.322	18.322	15,891,088
2024-03-26	18.396	19.450	18.322	19.107	19.107	17,122,615
2024-03-25	18.846	18.906	18.396	18.396	18.396	11,632,072
2024-03-22	19.745	19.785	18.671	18.859	18.859	17,749,389
2024-03-21	20.302	20.423	19.671	19.792	19.792	14,246,919
2024-03-20	20.772	21.040	19.906	20.248	20.248	27,049,467
2024-03-19	21.248	21.389	20.624	20.624	20.624	10,682,362
2024-03-18	21.107	21.436	20.819	21.269	21.269	12,019,092
2024-03-15	20.711	20.799	20.369	20.772	20.772	8,378,217
2024-03-14	21.054	21.396	20.597	20.859	20.859	8,612,298
2024-03-13	21.161	21.537	21.047	21.141	21.141	8,327,648
2024-03-12	21.698	21.698	21.141	21.362	21.362	15,166,555
2024-03-11	19.658	21.792	19.651	21.758	21.758	21,025,154
2024-03-08	19.342	19.678	19.013	19.396	19.396	6,505,991
2024-03-07	20.201	20.329	19.342	19.342	19.342	8,125,747
2024-03-06	20.047	20.604	19.805	20.222	20.222	7,935,333
2024-03-05	20.416	20.571	19.960	20.054	20.054	11,368,577
2024-03-04	21.396	21.651	20.658	20.752	20.752	9,504,087
2024-03-01	21.013	21.517	20.805	21.463	21.463	11,957,354
2024-02-29	20.134	21.269	20.107	20.839	20.839	15,107,348
2024-02-28	21.275	22.067	20.269	20.275	20.275	13,375,543
2024-02-27	20.664	21.195	20.524	21.154	21.154	7,547,702
2024-02-26	20.530	21.121	20.403	20.711	20.711	7,299,664
2024-02-23	20.571	20.758	20.222	20.597	20.597	7,381,631
2024-02-22	20.322	20.711	20.168	20.423	20.423	6,161,568
2024-02-21	20.128	21.121	19.980	20.470	20.470	9,835,214
2024-02-20	20.644	20.711	20.081	20.222	20.222	7,140,780
2024-02-19	21.463	21.463	20.456	20.745	20.745	11,290,297
2024-02-08	20.154	21.664	19.973	21.282	21.282	15,701,068
2024-02-07	18.571	20.081	18.383	19.966	19.966	16,812,695
2024-02-06	17.282	18.785	16.960	18.416	18.416	11,450,782
2024-02-05	17.993	18.134	15.973	17.349	17.349	14,273,541
2024-02-02	19.074	19.181	17.369	17.933	17.933	9,579,862
2024-02-01	19.060	19.369	18.785	18.859	18.859	7,457,768
2024-01-31	19.866	20.396	19.128	19.128	19.128	8,644,112
2024-01-30	20.389	20.893	19.698	19.765	19.765	6,922,897
2024-01-29	21.671	21.678	20.503	20.503	20.503	8,129,019
2024-01-26	22.315	22.718	21.242	21.269	21.269	10,236,237

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.3019 CNY
2022-05-27	0.2050 CNY
2021-08-25	0.0900 CNY
2020-06-30	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.