Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	84.094	85.826	82.752	84.389	83.520	8,237,140
2022-02-08	88.524	88.524	81.222	85.430	84.549	12,870,871
2022-02-07	90.604	93.208	86.617	87.483	86.582	12,867,015
2022-01-28	87.168	90.235	84.725	86.852	85.957	12,711,328
2022-01-27	86.913	88.993	85.517	86.859	85.964	9,606,943
2022-01-26	86.463	89.262	86.013	87.161	86.263	7,843,263
2022-01-25	86.248	89.013	85.101	85.101	84.224	8,382,085
2022-01-24	83.893	89.389	82.886	86.745	85.851	11,638,106
2022-01-21	82.222	85.819	80.537	83.812	82.948	7,888,621
2022-01-20	85.839	86.705	82.725	83.839	82.975	8,276,073
2022-01-19	88.792	89.181	83.087	85.564	84.682	12,115,371
2022-01-18	89.262	90.524	87.315	88.376	87.465	9,294,625
2022-01-17	92.805	93.940	89.262	89.262	88.342	12,702,214
2022-01-14	86.443	94.081	85.906	91.430	90.487	18,107,576
2022-01-13	87.248	89.678	83.758	87.785	86.881	13,355,099
2022-01-12	83.289	88.336	83.289	87.993	87.087	18,150,424
2022-01-11	85.906	85.906	79.866	81.208	80.371	11,303,896
2022-01-10	81.208	85.960	79.866	84.906	84.031	23,150,554
2022-01-07	82.047	82.987	76.222	78.289	77.482	13,369,543
2022-01-06	79.725	85.067	77.987	83.215	82.357	14,394,350
2022-01-05	82.208	83.222	78.269	79.832	79.010	13,879,959
2022-01-04	84.564	86.826	79.060	81.074	80.238	21,419,407
2021-12-31	72.483	78.255	72.349	77.571	76.771	14,303,810
2021-12-30	72.342	73.537	70.584	71.591	70.853	5,993,866
2021-12-29	73.691	73.779	70.826	71.691	70.953	5,419,517
2021-12-28	71.000	73.624	70.933	73.154	72.401	7,070,052
2021-12-27	69.416	71.859	69.416	71.732	70.992	11,720,466
2021-12-24	75.154	75.638	68.128	69.128	68.415	16,179,166
2021-12-23	77.852	77.893	74.497	74.832	74.061	6,128,892
2021-12-22	77.497	78.054	76.309	77.289	76.492	5,584,815
2021-12-21	77.208	78.054	74.262	76.510	75.722	7,988,941
2021-12-20	78.054	78.430	75.866	76.779	75.987	8,202,512
2021-12-17	80.456	81.671	77.644	78.168	77.362	10,063,561
2021-12-16	80.577	81.805	79.248	80.483	79.654	6,438,787
2021-12-15	82.966	85.671	80.336	80.879	80.046	9,116,761
2021-12-14	83.436	85.369	82.732	83.416	82.557	7,896,810
2021-12-13	85.564	85.564	81.544	83.503	82.643	9,218,895
2021-12-10	85.577	86.577	83.423	83.591	82.729	11,540,827
2021-12-09	84.946	85.577	82.282	84.168	83.301	9,275,443
2021-12-08	83.913	86.577	83.899	85.571	84.689	7,874,953
2021-12-07	87.181	88.973	81.631	83.215	82.357	10,647,346
2021-12-06	90.671	91.275	86.577	87.235	86.336	8,144,340
2021-12-03	91.188	91.879	89.597	91.275	90.335	5,916,396
2021-12-02	91.275	93.946	89.752	91.188	90.248	6,059,847
2021-12-01	92.624	95.289	90.530	91.309	90.368	8,164,081
2021-11-30	95.873	95.873	91.383	92.483	91.530	8,892,701
2021-11-29	88.591	95.839	87.584	95.222	94.240	16,282,271
2021-11-26	85.571	90.805	85.040	89.396	88.475	9,819,636
2021-11-25	87.792	88.859	84.141	84.899	84.024	8,534,432
2021-11-24	90.604	92.604	87.248	87.584	86.681	10,401,809
2021-11-23	89.886	92.550	87.920	90.517	89.584	12,203,091
2021-11-22	83.893	93.134	83.222	88.624	87.711	19,753,211
2021-11-19	79.128	83.893	78.631	80.604	79.773	13,166,446
2021-11-18	77.336	77.638	74.161	76.443	75.655	10,308,548
2021-11-17	76.376	78.188	75.503	77.329	76.532	6,963,288
2021-11-16	77.188	79.195	75.168	75.732	74.951	8,555,124
2021-11-15	83.222	84.282	78.188	78.913	78.100	10,973,018
2021-11-12	82.550	84.054	80.537	83.812	82.948	8,856,537
2021-11-11	82.758	84.430	80.456	82.188	81.341	7,949,616
2021-11-10	86.107	86.107	79.866	82.886	82.032	14,466,523

← NewerPage 20 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.