Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	53.248	53.356	51.678	52.154	51.794	5,916,961
2023-02-03	54.826	54.826	52.758	53.497	53.127	8,479,648
2023-02-02	55.228	55.571	54.423	54.765	54.387	6,913,057
2023-02-01	52.611	55.134	52.577	54.993	54.613	12,093,412
2023-01-31	52.047	53.356	51.732	52.772	52.407	6,798,467
2023-01-30	53.154	54.195	51.953	52.047	51.687	13,580,584
2023-01-20	51.477	51.664	50.839	51.235	50.881	7,323,211
2023-01-19	51.557	51.644	50.638	51.450	51.094	6,441,122
2023-01-18	50.047	52.571	49.859	51.557	51.201	12,242,993
2023-01-17	49.658	50.309	49.329	49.846	49.501	6,102,472
2023-01-16	48.658	50.436	47.926	49.463	49.121	8,773,733
2023-01-13	49.664	50.792	48.175	49.195	48.855	9,616,598
2023-01-12	47.309	51.060	47.309	49.483	49.141	18,518,019
2023-01-11	47.966	47.966	46.785	46.805	46.482	7,263,770
2023-01-10	47.873	48.544	46.416	47.993	47.662	12,449,976
2023-01-09	49.060	49.698	48.027	48.114	47.782	8,516,714
2023-01-06	47.664	49.866	47.557	49.060	48.721	10,287,794
2023-01-05	46.624	48.188	46.295	48.081	47.748	9,190,913
2023-01-04	47.577	47.577	46.060	46.336	46.015	6,160,333
2023-01-03	46.208	47.658	45.557	47.651	47.322	7,883,366
2022-12-30	47.255	47.899	46.141	46.141	45.822	5,384,564
2022-12-29	47.987	48.826	46.899	46.980	46.655	7,477,363
2022-12-28	47.356	48.235	45.819	47.215	46.889	8,869,376
2022-12-27	46.443	47.315	46.081	47.040	46.715	4,896,949
2022-12-26	44.302	46.302	44.302	46.262	45.942	5,312,267
2022-12-23	44.987	45.644	44.664	44.879	44.569	4,519,313
2022-12-22	47.000	47.222	44.966	45.228	44.916	6,819,953
2022-12-21	46.826	47.839	46.443	46.738	46.415	4,023,661
2022-12-20	48.322	48.758	46.913	47.000	46.675	6,541,916
2022-12-19	48.121	50.671	48.121	48.503	48.168	7,892,521
2022-12-16	49.631	49.799	47.987	48.477	48.142	6,930,946
2022-12-15	48.859	50.416	48.242	50.148	49.801	8,177,583
2022-12-14	49.738	50.322	48.772	48.859	48.522	6,848,431
2022-12-13	51.128	51.228	49.899	50.034	49.688	6,251,314
2022-12-12	52.013	52.195	50.819	50.819	50.468	6,674,428
2022-12-09	52.550	52.859	51.711	52.188	51.827	8,254,625
2022-12-08	53.805	54.282	52.685	52.725	52.361	9,015,396
2022-12-07	52.349	54.799	52.309	53.812	53.440	12,694,224
2022-12-06	51.611	53.289	50.805	52.597	52.234	8,224,929
2022-12-05	51.920	52.269	50.671	51.906	51.547	6,719,631
2022-12-02	51.732	52.886	51.389	51.758	51.401	7,704,116
2022-12-01	53.611	53.678	51.920	52.208	51.847	9,755,900
2022-11-30	51.007	52.618	51.007	51.826	51.467	9,254,746
2022-11-29	49.664	51.799	48.993	50.846	50.494	8,353,042
2022-11-28	48.980	50.000	48.779	49.624	49.281	5,653,602
2022-11-25	51.745	51.933	50.107	50.201	49.854	7,414,496
2022-11-24	51.671	53.121	51.544	52.047	51.687	9,503,810
2022-11-23	51.416	51.913	50.034	51.463	51.108	8,095,305
2022-11-22	52.228	52.671	50.886	51.208	50.854	7,138,324
2022-11-21	51.342	53.013	51.168	52.671	52.307	10,037,578
2022-11-18	53.752	54.497	51.678	51.678	51.321	14,041,083
2022-11-17	55.524	55.711	52.886	54.094	53.720	14,409,369
2022-11-16	57.805	58.134	55.839	55.873	55.486	8,830,367
2022-11-15	55.698	57.906	55.376	57.805	57.406	11,153,555
2022-11-14	57.732	58.047	55.443	55.859	55.473	12,647,125
2022-11-11	59.664	59.926	57.148	58.255	57.853	15,158,815
2022-11-10	58.987	59.275	56.631	57.175	56.779	12,996,323
2022-11-09	59.584	60.940	59.114	59.852	59.439	9,459,372
2022-11-08	59.698	61.725	58.859	59.577	59.166	11,724,808
2022-11-07	60.396	62.416	59.027	59.926	59.512	18,638,465

← NewerPage 16 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.