Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	44.832	45.074	43.879	44.638	44.329	4,443,205
2023-05-04	44.832	45.517	44.336	44.899	44.589	4,686,994
2023-04-28	44.852	45.362	44.168	44.618	44.309	6,305,040
2023-04-27	43.618	44.899	43.228	44.698	44.389	8,392,708
2023-04-26	41.678	44.107	41.007	43.430	43.129	10,959,286
2023-04-25	43.490	43.752	40.879	41.638	41.350	11,065,802
2023-04-24	45.168	45.195	43.047	43.557	43.256	7,662,389
2023-04-21	45.638	46.524	44.846	45.047	44.736	9,778,190
2023-04-20	46.577	46.772	44.832	45.242	44.929	10,842,360
2023-04-19	47.752	47.799	46.336	46.698	46.375	7,112,856
2023-04-18	48.497	49.483	47.651	47.799	47.468	9,680,939
2023-04-17	47.913	48.993	47.852	48.034	47.702	7,965,735
2023-04-14	46.188	48.805	46.175	47.852	47.522	12,687,065
2023-04-13	47.054	47.161	46.101	46.208	45.889	4,968,169
2023-04-12	47.725	48.195	46.765	47.047	46.722	5,320,295
2023-04-11	48.302	48.423	47.591	47.886	47.555	5,223,613
2023-04-10	47.651	48.450	47.322	48.376	48.042	7,323,992
2023-04-07	47.899	48.577	47.322	47.517	47.189	7,019,428
2023-04-06	46.463	47.859	45.725	47.859	47.528	7,661,560
2023-04-04	47.651	47.920	46.101	46.456	46.135	8,934,574
2023-04-03	45.926	47.980	45.047	47.899	47.568	10,547,815
2023-03-31	45.664	46.953	45.664	45.906	45.589	6,448,781
2023-03-30	45.638	45.960	45.235	45.738	45.422	5,580,404
2023-03-29	46.309	47.228	45.477	45.597	45.282	7,643,208
2023-03-28	47.571	47.812	46.289	46.644	46.322	6,485,899
2023-03-27	48.524	48.772	47.597	47.832	47.502	7,193,445
2023-03-24	49.262	49.772	48.664	48.678	48.342	6,155,133
2023-03-23	49.799	50.235	48.859	49.262	48.921	7,315,087
2023-03-22	49.597	50.503	49.322	50.242	49.894	10,544,968
2023-03-21	49.027	49.322	47.785	48.980	48.641	8,069,644
2023-03-20	48.040	49.530	48.000	48.758	48.422	8,836,114
2023-03-17	47.564	48.651	46.966	48.577	48.242	11,191,752
2023-03-16	47.517	48.691	46.456	46.772	46.449	7,858,918
2023-03-15	48.376	49.644	47.913	47.920	47.588	8,547,389
2023-03-14	45.416	48.564	45.416	48.275	47.942	12,967,791
2023-03-13	46.638	46.953	45.034	45.879	45.562	8,501,549
2023-03-10	45.175	48.725	44.752	47.383	47.055	11,723,230
2023-03-09	45.987	46.403	45.416	45.436	45.122	4,647,837
2023-03-08	46.463	46.819	45.651	45.792	45.476	4,461,985
2023-03-07	47.255	47.591	46.530	46.591	46.269	3,556,635
2023-03-06	46.678	47.490	46.040	47.383	47.055	5,801,988
2023-03-03	47.322	47.544	46.376	46.678	46.355	5,943,197
2023-03-02	48.691	48.691	47.215	47.369	47.042	4,995,794
2023-03-01	48.490	48.873	48.168	48.624	48.288	3,322,595
2023-02-28	48.557	48.725	47.973	48.409	48.075	3,178,268
2023-02-27	48.644	49.383	48.208	48.389	48.055	4,024,536
2023-02-24	48.691	49.074	48.369	48.644	48.308	3,397,082
2023-02-23	47.987	49.087	47.987	48.953	48.615	5,718,354
2023-02-22	48.456	48.456	47.732	47.987	47.655	5,052,189
2023-02-21	48.705	49.597	48.322	48.624	48.288	6,222,944
2023-02-20	48.376	48.826	47.893	48.812	48.475	6,543,759
2023-02-17	49.618	49.866	48.779	48.879	48.541	4,962,096
2023-02-16	50.738	51.141	49.248	49.530	49.188	7,229,395
2023-02-15	51.376	51.846	50.503	50.913	50.561	6,067,096
2023-02-14	52.027	52.416	51.007	51.450	51.094	7,078,039
2023-02-13	51.866	52.725	51.718	52.161	51.801	4,854,031
2023-02-10	52.154	52.920	51.812	51.973	51.614	4,741,816
2023-02-09	52.013	52.920	51.685	52.732	52.367	5,191,201
2023-02-08	52.470	53.517	52.107	52.383	52.021	5,533,624
2023-02-07	51.973	52.591	51.349	52.557	52.194	5,478,981

← NewerPage 15 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.