Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.330	26.880	25.960	26.280	26.280	16,059,809
2026-07-21	24.700	26.680	24.690	26.660	26.660	26,833,001
2026-07-20	24.390	24.980	23.800	24.690	24.690	17,737,879
2026-07-17	24.800	25.300	23.980	23.980	23.980	17,659,644
2026-07-16	25.110	25.450	24.560	24.640	24.640	12,157,503
2026-07-15	25.720	26.120	25.190	25.270	25.270	12,037,394
2026-07-14	25.610	25.790	24.840	25.570	25.570	15,047,420
2026-07-13	26.460	26.570	25.290	25.350	25.350	16,823,581
2026-07-10	27.150	27.350	26.660	26.690	26.690	17,472,862
2026-07-09	26.900	27.510	25.920	27.110	27.110	22,372,208
2026-07-08	28.460	28.910	27.000	27.100	27.100	24,488,895
2026-07-07	28.980	30.640	28.300	28.560	28.560	33,668,953
2026-07-06	27.850	28.650	27.080	27.180	27.180	18,816,675
2026-07-03	28.910	29.100	28.010	28.010	28.010	19,143,351
2026-07-02	30.210	30.380	28.930	28.930	28.930	18,955,350
2026-07-01	30.700	30.950	29.700	30.450	30.450	19,701,311
2026-06-30	29.000	31.100	28.770	30.600	30.600	22,423,541
2026-06-29	29.000	29.490	27.520	29.200	29.200	25,594,504
2026-06-26	32.800	32.800	29.110	29.140	29.140	35,948,940
2026-06-25	33.330	33.490	32.270	32.800	32.800	21,974,794
2026-06-24	34.100	34.300	32.910	33.600	33.600	21,178,650
2026-06-23	34.770	35.790	33.900	33.960	33.960	31,138,865
2026-06-22	32.450	34.720	31.650	34.660	34.660	36,569,484
2026-06-18	33.710	33.890	32.640	32.780	32.780	19,182,074
2026-06-17	33.360	33.920	32.830	33.790	33.790	20,276,365
2026-06-16	32.280	34.150	32.050	33.760	33.760	30,263,894
2026-06-15	31.350	32.250	31.200	31.860	31.860	17,742,084
2026-06-12	31.570	32.340	30.370	31.390	31.390	27,288,744
2026-06-11	31.850	32.570	31.230	31.290	31.290	19,293,286
2026-06-10	32.230	32.790	31.110	31.810	31.810	19,516,520
2026-06-09	32.600	32.880	31.520	32.810	32.810	22,422,836
2026-06-08	31.530	33.400	31.330	32.320	32.320	24,871,069
2026-06-05	32.800	33.480	31.820	32.460	32.460	27,708,041
2026-06-04	31.020	34.740	30.090	32.360	32.360	46,036,617
2026-06-03	31.650	32.440	30.880	31.320	31.320	20,352,333
2026-06-02	32.940	33.220	31.540	31.740	31.740	22,344,935
2026-06-01	31.780	33.880	31.480	32.880	32.880	32,856,981
2026-05-29	32.500	32.850	30.800	31.000	31.000	20,405,295
2026-05-28	32.830	33.210	31.650	32.330	32.330	18,194,506
2026-05-27	33.000	34.240	32.430	32.710	32.710	25,209,845
2026-05-26	33.200	33.730	32.350	32.830	32.830	23,237,965
2026-05-25	35.080	35.080	32.870	33.200	33.200	30,384,688
2026-05-22	34.690	35.480	33.900	34.910	34.910	24,131,599
2026-05-21	35.270	37.180	34.220	34.350	34.350	38,386,200
2026-05-20	34.250	35.600	33.520	35.310	35.310	31,499,380
2026-05-19	34.400	34.720	33.500	34.270	34.270	22,911,084
2026-05-18	34.450	34.950	34.000	34.350	34.350	20,714,761
2026-05-15	35.810	36.180	34.580	34.910	34.910	28,910,968
2026-05-14	37.150	37.300	35.400	35.500	35.500	28,505,246
2026-05-13	37.740	37.880	36.590	37.010	37.010	30,974,757
2026-05-12	38.510	38.600	37.130	37.570	37.570	27,672,301
2026-05-11	38.550	39.660	37.720	38.240	38.240	38,349,971
2026-05-08	38.400	40.800	38.400	39.100	39.100	50,019,063
2026-05-07	38.470	39.560	37.590	38.390	38.390	45,414,698
2026-05-06	35.660	39.630	35.470	38.170	38.170	69,674,776
2026-04-30	36.570	36.700	34.170	34.830	34.830	64,429,987
2026-04-29	35.250	38.670	34.810	38.500	38.500	53,337,967
2026-04-28	35.180	36.890	34.980	35.510	35.510	46,280,580
2026-04-27	34.010	35.330	33.620	34.650	34.650	32,244,469
2026-04-24	32.600	34.780	32.500	34.320	34.320	37,453,668

← NewerPage 2 of 21 · 1,218 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.