Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.685	34.396	33.423	33.946	33.946	9,323,928
2023-07-31	32.195	34.101	31.987	33.685	33.685	16,415,106
2023-07-28	31.940	32.483	31.617	32.416	32.416	7,234,532
2023-07-27	32.886	33.195	32.020	32.081	32.081	8,140,640
2023-07-26	33.154	33.188	32.792	33.020	33.020	4,551,210
2023-07-25	32.718	33.235	32.564	33.181	33.181	5,938,396
2023-07-24	32.886	32.987	32.222	32.349	32.349	6,173,457
2023-07-21	33.087	33.644	32.953	33.081	33.081	5,496,054
2023-07-20	33.725	34.416	33.195	33.201	33.201	7,302,452
2023-07-19	34.477	34.490	33.557	33.685	33.685	7,226,225
2023-07-18	34.208	35.020	33.893	34.477	34.477	7,063,796
2023-07-17	34.906	34.906	33.980	34.215	34.215	6,404,402
2023-07-14	36.101	36.181	34.920	35.074	35.074	11,029,510
2023-07-13	36.362	37.020	36.013	36.101	36.101	6,899,327
2023-07-12	36.618	37.114	36.121	36.255	36.255	5,633,990
2023-07-11	36.846	37.020	36.040	36.618	36.618	6,445,409
2023-07-10	36.208	37.423	36.154	36.866	36.866	9,073,101
2023-07-07	36.376	36.430	35.584	36.128	36.128	6,925,867
2023-07-06	36.295	36.839	35.805	36.054	36.054	5,793,626
2023-07-05	36.859	37.289	36.175	36.356	36.356	6,511,735
2023-07-04	36.524	36.873	36.087	36.859	36.859	6,734,147
2023-07-03	36.302	37.047	36.302	36.597	36.597	12,875,624
2023-06-30	35.148	36.779	34.899	36.255	36.255	14,484,820
2023-06-29	34.799	35.658	34.537	34.705	34.705	8,419,903
2023-06-28	34.443	34.873	34.067	34.799	34.799	9,100,006
2023-06-27	34.873	35.275	34.094	34.329	34.329	8,507,375
2023-06-26	33.557	35.899	33.550	35.054	35.054	14,812,773
2023-06-21	35.436	35.678	33.960	33.993	33.993	10,822,543
2023-06-20	35.101	35.966	34.765	35.356	35.356	9,042,522
2023-06-19	36.007	36.188	35.000	35.087	35.087	9,024,836
2023-06-16	36.309	36.597	35.873	36.020	36.020	9,412,775
2023-06-15	34.953	36.443	34.799	36.362	36.362	11,735,724
2023-06-14	35.920	36.027	34.846	34.960	34.960	11,136,426
2023-06-13	36.577	36.879	35.537	35.711	35.711	7,580,766
2023-06-12	36.463	37.134	36.369	36.685	36.685	6,390,739
2023-06-09	36.779	37.389	36.215	36.524	36.524	9,702,297
2023-06-08	37.859	38.141	36.832	37.027	37.027	6,356,737
2023-06-07	39.121	39.175	37.537	37.597	37.597	7,270,943
2023-06-06	39.463	39.624	38.926	38.933	38.933	3,662,634
2023-06-05	40.604	40.604	39.530	39.564	39.564	4,120,721
2023-06-02	39.034	40.564	39.034	40.356	40.356	7,466,577
2023-06-01	38.611	39.933	38.510	39.020	39.020	5,821,556
2023-05-31	39.725	39.725	38.631	38.631	38.631	4,347,150
2023-05-30	39.597	39.758	38.893	39.497	39.497	4,790,805
2023-05-29	39.866	40.248	38.322	39.134	39.134	8,760,632
2023-05-26	40.866	41.362	39.262	40.067	40.067	7,027,655
2023-05-25	40.940	41.785	40.248	40.859	40.859	5,239,774
2023-05-24	41.430	41.812	41.034	41.141	41.141	4,842,812
2023-05-23	42.181	42.450	41.436	41.436	41.436	3,916,788
2023-05-22	41.946	42.369	41.242	42.349	42.349	5,373,403
2023-05-19	42.315	42.383	41.664	42.000	42.000	3,569,330
2023-05-18	43.691	43.973	41.899	42.342	42.342	4,968,260
2023-05-17	44.604	44.738	43.537	43.691	43.389	4,154,653
2023-05-16	45.034	45.034	43.893	44.309	44.003	4,664,102
2023-05-15	44.362	45.369	44.302	45.027	44.716	6,384,647
2023-05-12	44.685	45.423	44.134	44.161	43.856	4,835,377
2023-05-11	43.618	45.302	43.557	44.618	44.309	4,647,640
2023-05-10	43.604	44.295	42.966	43.805	43.503	5,473,252
2023-05-09	44.678	44.946	43.409	43.409	43.109	4,623,078
2023-05-08	44.618	45.302	44.295	44.725	44.416	4,749,452

← NewerPage 14 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.