Ningbo Ronbay New Energy Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 89.477 | 90.121 | 84.228 | 85.940 | 85.054 | 10,462,066 |
| 2021-11-08 | 89.114 | 92.349 | 87.248 | 88.416 | 87.505 | 15,932,643 |
| 2021-11-05 | 85.571 | 90.309 | 83.222 | 86.638 | 85.745 | 18,154,429 |
| 2021-11-04 | 79.638 | 85.879 | 79.564 | 83.839 | 82.975 | 16,300,293 |
| 2021-11-03 | 79.322 | 83.758 | 77.638 | 78.866 | 78.053 | 11,428,586 |
| 2021-11-02 | 76.738 | 82.013 | 75.503 | 79.302 | 78.485 | 17,894,569 |
| 2021-11-01 | 77.852 | 80.530 | 74.571 | 75.899 | 75.117 | 12,241,574 |
| 2021-10-29 | 75.054 | 78.128 | 73.416 | 77.181 | 76.386 | 14,700,421 |
| 2021-10-28 | 76.060 | 79.161 | 74.362 | 75.034 | 74.260 | 13,278,908 |
| 2021-10-27 | 70.470 | 75.698 | 68.591 | 73.436 | 72.680 | 12,045,848 |
| 2021-10-26 | 73.154 | 75.034 | 68.859 | 69.826 | 69.106 | 14,200,997 |
| 2021-10-25 | 73.826 | 73.826 | 68.282 | 71.483 | 70.747 | 14,358,249 |
| 2021-10-22 | 77.208 | 78.047 | 72.322 | 72.483 | 71.736 | 12,311,142 |
| 2021-10-21 | 78.524 | 79.732 | 76.846 | 77.456 | 76.658 | 7,065,675 |
| 2021-10-20 | 76.577 | 81.128 | 76.175 | 79.483 | 78.664 | 10,581,208 |
| 2021-10-19 | 79.571 | 80.866 | 76.175 | 77.181 | 76.386 | 8,957,573 |
| 2021-10-18 | 74.920 | 77.597 | 73.899 | 76.611 | 75.821 | 7,618,763 |
| 2021-10-15 | 74.034 | 76.738 | 72.483 | 75.101 | 74.327 | 8,505,057 |
| 2021-10-14 | 72.349 | 77.792 | 72.349 | 74.631 | 73.862 | 9,200,344 |
← NewerPage 21 of 21 · 1,219 trading days
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.