Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	90.027	90.705	86.503	88.322	87.712	6,468,349
2022-08-03	93.946	94.698	88.658	88.926	88.312	9,891,794
2022-08-02	92.738	96.282	91.913	92.852	92.211	8,355,644
2022-08-01	92.953	95.154	90.248	94.644	93.990	9,300,837
2022-07-29	95.638	96.074	92.946	92.953	92.311	6,326,961
2022-07-28	96.993	97.315	93.020	94.275	93.624	9,106,936
2022-07-27	96.141	99.101	95.899	96.128	95.463	6,349,575
2022-07-26	95.993	100.34	95.503	97.329	96.656	6,772,951
2022-07-25	98.188	98.517	93.617	95.893	95.230	8,228,280
2022-07-22	101.30	101.93	96.779	98.993	98.309	9,806,883
2022-07-21	109.40	112.75	99.530	99.664	98.976	14,799,688
2022-07-20	101.79	105.89	100.56	103.82	103.10	10,159,351
2022-07-19	99.282	107.92	98.671	101.93	101.23	13,943,263
2022-07-18	94.295	102.46	93.960	99.282	98.596	16,741,735
2022-07-15	91.946	97.886	91.886	94.564	93.910	12,263,574
2022-07-14	86.175	92.738	85.383	92.322	91.684	13,476,412
2022-07-13	89.295	91.161	82.993	86.873	86.272	13,423,198
2022-07-12	89.597	90.309	86.007	87.201	86.599	8,951,909
2022-07-11	94.671	94.671	87.785	89.530	88.912	13,217,135
2022-07-08	98.658	99.060	94.477	96.101	95.437	7,744,376
2022-07-07	94.497	100.66	93.664	98.322	97.643	13,275,324
2022-07-06	93.960	96.940	92.953	95.087	94.430	9,870,658
2022-07-05	97.315	100.36	92.658	95.235	94.577	15,854,423
2022-07-04	87.866	91.846	85.779	90.295	89.671	10,169,714
2022-07-01	87.255	89.933	86.651	87.812	87.205	7,789,375
2022-06-30	85.832	88.477	84.698	86.873	86.272	9,912,685
2022-06-29	88.597	90.604	83.960	84.564	83.980	13,761,060
2022-06-28	89.128	90.671	86.577	90.369	89.745	8,671,168
2022-06-27	90.873	94.631	88.255	88.342	87.732	14,055,073
2022-06-24	86.591	90.597	84.564	89.973	89.352	14,285,077
2022-06-23	83.222	86.242	80.758	85.201	84.613	13,802,811
2022-06-22	80.537	83.839	80.128	81.416	80.854	12,324,815
2022-06-21	83.893	84.550	78.329	80.134	79.581	18,418,842
2022-06-20	85.805	86.906	83.342	84.973	84.386	14,787,819
2022-06-17	76.295	84.765	75.168	84.107	83.526	27,069,560
2022-06-16	70.315	77.369	70.315	75.168	74.648	16,429,823
2022-06-15	70.839	72.926	69.873	70.470	69.983	13,200,358
2022-06-14	69.832	70.396	67.785	69.799	69.316	10,323,758
2022-06-13	69.262	71.812	68.792	71.255	70.763	14,746,634
2022-06-10	67.289	71.409	66.819	70.356	69.870	18,839,168
2022-06-09	68.524	69.430	66.450	67.705	67.237	9,878,787
2022-06-08	70.470	71.275	67.315	69.349	68.870	11,898,542
2022-06-07	71.678	72.906	69.047	70.269	69.783	12,547,270
2022-06-06	67.013	72.926	67.013	71.517	71.023	19,278,522
2022-06-02	61.463	68.450	61.463	67.571	67.104	20,712,282
2022-06-01	61.409	63.222	60.121	62.047	61.618	11,993,519
2022-05-31	59.893	62.423	58.389	62.423	61.992	13,248,583
2022-05-30	60.040	60.376	57.644	60.269	59.852	10,930,581
2022-05-27	60.369	62.490	58.725	59.034	58.626	8,311,485
2022-05-26	60.738	61.866	59.235	59.973	59.355	7,375,118
2022-05-25	60.430	61.745	59.524	61.309	60.677	8,083,087
2022-05-24	64.094	64.604	60.403	60.436	59.813	9,793,086
2022-05-23	64.430	65.074	62.671	64.604	63.938	8,008,398
2022-05-20	65.772	67.081	63.222	65.376	64.702	10,427,770
2022-05-19	63.087	66.966	61.745	65.255	64.583	9,583,465
2022-05-18	65.067	65.705	63.960	64.107	63.447	8,267,974
2022-05-17	61.074	65.369	61.074	64.832	64.164	13,251,760
2022-05-16	63.356	66.443	61.544	62.148	61.507	12,086,358
2022-05-13	61.725	63.510	60.074	62.000	61.361	10,047,996
2022-05-12	61.456	62.940	60.389	61.128	60.498	10,212,194

← NewerPage 18 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.