Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	59.725	64.638	58.920	62.416	61.773	13,410,850
2022-05-10	55.725	60.302	55.168	58.826	58.219	10,969,025
2022-05-09	58.020	59.054	56.423	56.980	56.393	6,838,460
2022-05-06	58.638	60.403	57.450	57.483	56.891	9,046,245
2022-05-05	60.403	61.074	57.302	60.537	59.913	13,223,355
2022-04-29	61.745	63.389	57.987	62.631	61.986	11,644,966
2022-04-28	57.940	62.060	57.940	60.463	59.840	9,886,672
2022-04-27	55.349	61.409	53.423	60.175	59.554	15,830,126
2022-04-26	58.805	59.443	55.873	56.074	55.496	9,027,859
2022-04-25	59.926	61.510	57.389	58.188	57.588	9,786,565
2022-04-22	64.040	65.631	62.416	63.074	62.424	6,535,934
2022-04-21	66.886	68.228	63.799	64.342	63.679	6,332,275
2022-04-20	71.624	71.624	66.564	66.691	66.004	6,848,250
2022-04-19	71.094	72.148	70.134	71.007	70.275	5,703,824
2022-04-18	66.651	72.034	65.705	71.873	71.132	8,833,684
2022-04-15	68.664	68.826	65.302	66.913	66.223	9,730,494
2022-04-14	73.423	74.483	68.698	69.597	68.880	9,513,013
2022-04-13	75.839	76.356	69.805	72.154	71.411	11,045,539
2022-04-12	77.128	77.128	73.087	75.248	74.473	10,489,215
2022-04-11	74.094	77.557	71.342	76.524	75.735	15,770,195
2022-04-08	73.826	77.785	72.483	75.691	74.911	14,933,876
2022-04-07	82.899	85.054	79.933	80.859	80.026	7,731,466
2022-04-06	86.785	87.175	82.550	83.222	82.364	9,045,424
2022-04-01	86.725	89.933	85.571	87.651	86.748	7,548,749
2022-03-31	92.799	93.960	84.584	86.859	85.964	11,963,624
2022-03-30	84.899	94.282	84.899	93.873	92.905	12,552,002
2022-03-29	85.571	87.248	83.826	85.772	84.888	6,205,797
2022-03-28	85.000	86.913	83.557	84.899	84.024	5,757,653
2022-03-25	91.571	92.248	85.611	85.906	85.021	11,343,685
2022-03-24	92.248	93.020	89.255	91.611	90.667	7,021,744
2022-03-23	94.215	94.215	91.611	92.799	91.842	6,590,568
2022-03-22	92.718	95.201	92.114	92.752	91.796	6,790,384
2022-03-21	93.993	95.973	92.483	92.651	91.696	9,873,485
2022-03-18	91.349	94.289	90.074	94.289	93.317	9,778,947
2022-03-17	92.711	94.423	91.047	91.678	90.733	13,343,204
2022-03-16	87.913	91.396	85.987	90.933	89.996	16,168,258
2022-03-15	78.503	88.242	77.852	84.852	83.978	16,318,353
2022-03-14	81.772	83.107	79.926	80.148	79.322	8,621,007
2022-03-11	81.349	84.148	79.799	83.886	83.022	11,510,260
2022-03-10	80.537	84.624	79.879	83.987	83.121	21,810,782
2022-03-09	72.483	75.544	70.470	74.832	74.061	25,639,449
2022-03-08	81.906	82.215	69.161	69.933	69.212	40,272,098
2022-03-07	89.933	90.604	84.000	84.933	84.058	10,571,845
2022-03-04	91.604	95.920	90.718	91.101	90.162	7,708,351
2022-03-03	97.403	97.852	89.933	93.624	92.659	10,601,992
2022-03-02	97.329	98.611	94.966	96.752	95.755	5,942,264
2022-03-01	99.175	99.960	96.262	98.188	97.176	9,234,041
2022-02-28	97.987	100.20	96.711	98.993	97.973	13,146,550
2022-02-25	98.322	100.34	94.094	97.315	96.313	10,398,532
2022-02-24	93.966	97.772	92.617	95.510	94.526	11,064,340
2022-02-23	87.920	97.175	87.725	95.638	94.652	12,187,274
2022-02-22	87.584	88.987	86.732	87.718	86.814	5,991,514
2022-02-21	91.926	92.282	88.242	88.779	87.864	6,832,113
2022-02-18	89.483	92.852	89.463	91.175	90.235	6,911,294
2022-02-17	89.396	92.946	88.255	91.027	90.089	8,637,252
2022-02-16	89.879	90.738	87.819	89.396	88.475	8,353,556
2022-02-15	81.094	89.235	81.094	88.685	87.771	15,133,655
2022-02-14	76.812	82.020	76.557	80.873	80.039	7,699,853
2022-02-11	79.195	81.537	77.852	78.571	77.761	8,429,149
2022-02-10	85.074	86.980	79.181	81.617	80.776	11,293,763

← NewerPage 19 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.