Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.698	60.591	55.490	60.403	59.985	23,666,266
2022-11-03	54.685	55.571	54.497	55.222	54.840	12,006,099
2022-11-02	53.557	56.034	53.087	55.416	55.033	16,453,535
2022-11-01	53.013	54.698	51.779	53.691	53.320	13,209,992
2022-10-31	49.879	53.604	49.879	52.557	52.194	14,330,589
2022-10-28	53.242	54.027	50.000	50.255	49.908	16,791,191
2022-10-27	54.631	55.973	53.396	53.477	53.107	12,087,292
2022-10-26	54.510	56.242	53.289	54.758	54.380	15,907,508
2022-10-25	53.222	55.571	51.826	54.658	54.280	15,757,356
2022-10-24	53.020	56.295	52.671	52.980	52.614	20,569,928
2022-10-21	51.074	53.000	50.269	52.148	51.787	15,842,036
2022-10-20	50.336	51.161	49.503	50.208	49.861	9,740,460
2022-10-19	52.450	54.081	50.799	50.799	50.448	15,217,706
2022-10-18	51.409	53.195	51.148	52.423	52.061	18,673,635
2022-10-17	48.322	51.510	48.020	51.007	50.654	28,639,795
2022-10-14	50.000	50.201	45.859	48.826	48.488	44,203,537
2022-10-13	55.651	57.436	55.248	55.745	55.360	8,855,128
2022-10-12	53.336	56.289	51.685	56.235	55.846	13,271,124
2022-10-11	55.456	56.577	53.315	53.557	53.187	11,450,763
2022-10-10	56.477	57.027	54.765	54.873	54.493	8,204,683
2022-09-30	58.698	58.832	56.295	56.477	56.086	8,035,873
2022-09-29	58.658	60.134	58.456	58.993	58.586	8,330,025
2022-09-28	61.074	61.074	57.893	58.054	57.653	9,919,990
2022-09-27	61.732	61.987	59.913	61.336	60.912	9,004,886
2022-09-26	60.000	62.852	59.732	61.235	60.812	8,279,383
2022-09-23	61.752	62.477	59.812	60.537	60.119	7,442,946
2022-09-22	60.859	62.658	60.309	62.195	61.765	7,666,011
2022-09-21	62.342	63.336	61.222	61.477	61.052	7,552,683
2022-09-20	64.430	65.087	62.456	62.718	62.285	11,329,986
2022-09-19	61.987	64.604	61.745	63.436	62.998	10,335,794
2022-09-16	62.047	63.154	61.275	62.087	61.658	8,920,142
2022-09-15	65.503	66.161	61.208	62.047	61.618	14,152,437
2022-09-14	66.436	67.107	64.617	65.544	65.091	9,339,132
2022-09-13	70.047	70.242	67.114	67.524	67.057	9,076,165
2022-09-09	67.215	68.725	66.899	68.389	67.917	7,335,992
2022-09-08	70.658	71.477	67.134	67.450	66.984	11,785,435
2022-09-07	66.443	70.671	66.235	70.409	69.923	14,055,153
2022-09-06	67.228	68.376	65.101	67.597	67.130	11,787,319
2022-09-05	67.128	68.591	66.269	66.732	66.270	7,647,798
2022-09-02	67.933	68.805	66.530	67.114	66.650	7,107,305
2022-09-01	69.128	69.524	67.154	67.329	66.864	8,247,190
2022-08-31	71.544	73.007	69.027	69.524	69.043	11,346,919
2022-08-30	70.799	71.275	69.195	71.007	70.516	7,902,234
2022-08-29	69.114	71.758	68.812	70.866	70.376	10,147,560
2022-08-26	72.631	73.752	70.336	70.389	69.903	9,512,869
2022-08-25	73.423	74.926	71.477	72.617	72.116	9,227,257
2022-08-24	77.383	77.503	73.295	73.295	72.789	13,002,993
2022-08-23	75.819	77.141	74.550	76.718	76.188	15,307,219
2022-08-22	72.886	77.168	72.752	76.329	75.802	16,102,555
2022-08-19	74.664	75.772	72.215	73.423	72.915	19,032,339
2022-08-18	76.503	80.537	74.839	75.705	75.182	19,785,775
2022-08-17	77.094	77.765	73.564	76.718	76.188	22,769,980
2022-08-16	79.242	79.711	73.074	75.215	74.695	34,624,481
2022-08-15	80.537	83.215	79.329	79.597	79.047	14,137,011
2022-08-12	83.705	84.409	80.295	81.007	80.447	11,439,174
2022-08-11	83.691	84.503	81.430	83.960	83.380	11,210,114
2022-08-10	85.315	87.544	82.584	83.275	82.700	12,286,037
2022-08-09	86.544	87.920	84.067	86.242	85.646	11,492,013
2022-08-08	86.443	86.544	83.604	85.899	85.306	11,370,699
2022-08-05	88.973	89.933	85.940	87.141	86.539	7,710,901

← NewerPage 17 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.