Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.873	29.873	29.329	29.463	29.463	3,805,112
2023-10-31	29.698	30.141	29.403	29.691	29.691	6,823,405
2023-10-30	29.430	30.356	29.430	30.114	30.114	8,847,918
2023-10-27	28.121	30.188	28.067	29.873	29.873	13,011,171
2023-10-26	27.389	28.631	26.711	28.362	28.362	8,096,029
2023-10-25	27.852	28.248	27.436	27.517	27.517	4,830,043
2023-10-24	27.087	27.772	27.087	27.597	27.597	7,010,579
2023-10-23	28.081	28.161	26.873	27.067	27.067	6,801,711
2023-10-20	27.718	28.711	27.577	28.094	28.094	6,751,000
2023-10-19	27.779	28.188	27.779	27.826	27.826	4,296,356
2023-10-18	28.571	28.571	27.906	28.195	28.195	4,584,426
2023-10-17	28.450	29.195	28.282	28.577	28.577	7,993,580
2023-10-16	29.027	29.329	28.315	28.423	28.423	7,159,031
2023-10-13	29.557	29.557	28.658	28.940	28.940	6,467,210
2023-10-12	28.054	29.873	27.980	29.691	29.691	14,480,468
2023-10-11	27.966	28.336	27.785	27.792	27.792	5,084,072
2023-10-10	27.873	28.544	27.812	27.826	27.826	4,969,459
2023-10-09	28.134	28.248	27.812	27.886	27.886	4,339,799
2023-09-28	28.940	29.114	28.007	28.168	28.168	8,965,386
2023-09-27	28.456	29.597	28.322	28.946	28.946	5,798,954
2023-09-26	28.993	29.027	28.564	28.564	28.564	3,889,411
2023-09-25	29.530	29.651	28.819	29.020	29.020	4,138,101
2023-09-22	28.671	29.423	28.557	29.389	29.389	5,003,576
2023-09-21	29.148	29.148	28.564	28.644	28.644	4,836,037
2023-09-20	29.617	29.752	29.034	29.034	29.034	4,279,978
2023-09-19	29.933	30.034	29.369	29.537	29.537	4,449,960
2023-09-18	29.195	30.436	29.154	29.946	29.946	6,093,433
2023-09-15	29.564	29.732	29.201	29.416	29.416	5,171,939
2023-09-14	29.873	30.322	29.463	29.517	29.517	5,924,862
2023-09-13	30.953	31.148	30.081	30.208	30.208	5,265,639
2023-09-12	30.490	31.356	30.336	30.913	30.913	9,295,344
2023-09-11	30.336	30.732	29.517	30.490	30.490	10,094,663
2023-09-08	31.208	31.463	30.154	30.926	30.926	14,556,528
2023-09-07	31.383	31.893	30.369	30.557	30.557	11,212,132
2023-09-06	32.282	32.322	31.228	31.557	31.557	11,859,970
2023-09-05	33.403	33.718	32.349	32.423	32.423	9,267,244
2023-09-04	33.611	33.966	33.215	33.463	33.463	6,609,616
2023-09-01	34.094	34.215	33.409	33.611	33.611	4,702,442
2023-08-31	34.866	34.886	33.054	34.188	34.188	6,947,329
2023-08-30	36.020	36.020	34.805	34.899	34.899	6,339,941
2023-08-29	33.423	35.497	33.409	35.356	35.356	8,736,495
2023-08-28	37.450	37.450	33.564	33.671	33.671	10,210,692
2023-08-25	33.611	34.396	33.611	33.899	33.899	5,725,476
2023-08-24	32.859	34.329	32.631	33.852	33.852	6,853,679
2023-08-23	32.899	33.631	32.624	32.906	32.906	6,565,449
2023-08-22	33.792	34.154	32.269	33.107	33.107	6,922,121
2023-08-21	34.899	35.101	33.664	33.698	33.698	6,063,744
2023-08-18	35.705	35.973	34.866	34.946	34.946	7,301,643
2023-08-17	35.906	36.309	34.859	35.282	35.282	6,405,438
2023-08-16	35.007	37.242	35.007	35.785	35.785	7,778,495
2023-08-15	35.839	36.483	35.020	35.181	35.181	4,995,698
2023-08-14	36.087	36.087	34.960	35.611	35.611	6,373,014
2023-08-11	36.906	37.309	36.161	36.242	36.242	7,946,563
2023-08-10	37.651	38.611	36.584	37.114	37.114	11,946,827
2023-08-09	37.013	37.161	36.517	36.973	36.973	4,517,836
2023-08-08	36.537	37.248	36.013	36.973	36.973	7,645,762
2023-08-07	36.248	37.047	36.195	36.544	36.544	7,899,063
2023-08-04	36.604	36.846	35.799	36.248	36.248	8,630,483
2023-08-03	34.430	36.832	34.302	36.483	36.483	14,610,150
2023-08-02	33.960	34.631	33.960	34.430	34.430	8,733,357

← NewerPage 13 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.