Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.812	22.611	21.409	22.456	22.456	9,067,408
2024-01-24	22.269	22.322	21.309	21.987	21.987	7,228,447
2024-01-23	21.456	22.349	21.315	22.114	22.114	7,935,355
2024-01-22	22.752	23.074	21.409	21.477	21.477	10,024,854
2024-01-19	23.873	24.564	23.107	23.161	23.161	9,591,608
2024-01-18	23.047	23.235	22.483	23.188	23.188	7,048,559
2024-01-17	24.208	24.248	23.161	23.161	23.161	6,172,800
2024-01-16	24.463	24.906	23.966	24.275	24.275	6,174,202
2024-01-15	25.047	25.201	24.456	24.530	24.530	4,976,658
2024-01-12	25.141	25.832	25.107	25.309	25.309	5,899,923
2024-01-11	24.228	25.678	24.181	25.389	25.389	8,686,594
2024-01-10	23.899	24.953	23.597	24.228	24.228	5,734,083
2024-01-09	24.107	24.644	23.732	24.040	24.040	4,182,972
2024-01-08	24.544	25.013	23.899	23.980	23.980	6,682,083
2024-01-05	25.336	26.242	24.664	24.832	24.832	7,493,193
2024-01-04	25.913	25.913	25.114	25.168	25.168	4,223,995
2024-01-03	26.121	26.269	25.718	25.852	25.852	4,801,702
2024-01-02	26.711	26.846	26.121	26.175	26.175	5,028,227
2023-12-29	26.873	27.020	26.517	26.711	26.711	6,902,854
2023-12-28	25.047	27.087	25.047	26.785	26.785	11,196,564
2023-12-27	25.611	25.617	24.926	25.168	25.168	3,777,670
2023-12-26	26.000	26.000	25.477	25.564	25.564	3,432,611
2023-12-25	25.450	26.134	25.450	25.920	25.920	5,457,361
2023-12-22	25.154	25.886	24.604	25.611	25.611	7,827,959
2023-12-21	24.571	25.490	24.477	25.295	25.295	6,326,395
2023-12-20	24.765	25.215	24.564	24.564	24.564	3,868,028
2023-12-19	24.597	24.799	24.456	24.664	24.664	4,293,594
2023-12-18	25.443	25.591	24.456	24.597	24.597	5,790,205
2023-12-15	25.664	26.107	25.477	25.503	25.503	4,880,822
2023-12-14	25.953	26.242	25.497	25.497	25.497	4,539,042
2023-12-13	26.497	26.497	25.644	25.691	25.691	5,713,261
2023-12-12	26.846	26.973	26.443	26.564	26.564	3,999,593
2023-12-11	26.664	27.114	26.248	27.034	27.034	7,755,932
2023-12-08	26.799	27.101	26.376	27.101	27.101	13,865,980
2023-12-07	27.383	27.517	26.564	26.624	26.624	7,789,037
2023-12-06	26.302	27.832	26.242	27.302	27.302	11,685,408
2023-12-05	26.383	26.973	26.188	26.416	26.416	7,909,399
2023-12-04	25.765	27.007	25.443	26.557	26.557	11,951,832
2023-12-01	26.060	26.074	25.611	25.792	25.792	4,916,363
2023-11-30	25.745	26.228	25.658	26.188	26.188	4,243,241
2023-11-29	26.483	26.698	25.725	25.893	25.893	7,269,622
2023-11-28	26.349	26.678	26.094	26.577	26.577	4,052,053
2023-11-27	26.852	27.128	26.342	26.362	26.362	5,921,529
2023-11-24	27.725	27.725	27.054	27.128	27.128	5,386,896
2023-11-23	27.886	28.087	27.524	27.725	27.725	4,346,918
2023-11-22	28.436	28.584	27.906	27.906	27.906	4,369,439
2023-11-21	28.933	29.181	28.530	28.530	28.530	4,242,739
2023-11-20	28.993	29.107	28.456	28.852	28.852	4,354,438
2023-11-17	28.799	29.027	28.524	28.993	28.993	5,726,041
2023-11-16	29.597	29.611	28.879	28.879	28.879	4,844,347
2023-11-15	29.698	30.148	29.584	29.624	29.624	6,994,788
2023-11-14	29.456	29.826	29.228	29.322	29.322	4,158,309
2023-11-13	29.725	29.960	29.369	29.443	29.443	4,134,000
2023-11-10	29.544	29.826	29.235	29.705	29.705	4,663,005
2023-11-09	29.530	30.034	29.463	29.631	29.631	4,333,311
2023-11-08	29.631	30.168	29.450	29.691	29.691	5,364,797
2023-11-07	29.873	30.013	29.584	29.765	29.765	6,055,342
2023-11-06	29.013	30.262	29.013	30.154	30.154	8,572,862
2023-11-03	28.893	29.242	28.826	28.973	28.973	4,735,227
2023-11-02	29.557	29.624	28.765	28.779	28.779	3,797,786

← NewerPage 12 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.