Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.100	33.990	32.170	33.150	33.150	36,743,079
2026-04-22	34.300	35.870	33.000	33.100	33.100	52,445,219
2026-04-21	33.100	33.870	32.510	33.280	33.280	27,361,283
2026-04-20	32.900	33.290	32.230	32.660	32.660	26,823,728
2026-04-17	30.970	33.590	30.960	32.950	32.950	40,218,142
2026-04-16	31.400	31.900	30.820	31.140	31.140	23,614,727
2026-04-15	32.000	32.100	30.690	30.800	30.800	22,858,542
2026-04-14	30.820	32.300	30.330	32.160	32.160	24,760,915
2026-04-13	30.310	31.000	30.100	30.570	30.570	20,598,615
2026-04-10	29.140	30.980	29.140	30.400	30.400	26,880,814
2026-04-09	28.810	29.580	28.510	28.950	28.950	17,411,123
2026-04-08	28.300	29.100	28.190	29.020	29.020	15,934,168
2026-04-07	27.500	28.390	27.400	27.800	27.800	14,418,606
2026-04-03	27.900	28.300	26.880	27.000	27.000	12,040,665
2026-04-02	28.400	28.640	27.610	27.750	27.750	15,162,843
2026-04-01	29.000	29.050	28.220	28.520	28.520	14,734,489
2026-03-31	29.800	29.800	28.270	28.330	28.330	19,149,699
2026-03-30	30.150	30.390	28.900	29.810	29.810	23,278,175
2026-03-27	28.890	30.780	28.800	30.300	30.300	25,974,728
2026-03-26	29.480	30.610	29.030	29.230	29.230	22,376,905
2026-03-25	29.880	30.200	29.320	29.630	29.630	21,123,203
2026-03-24	30.500	30.540	28.120	29.880	29.880	25,299,247
2026-03-23	29.640	31.600	29.560	29.850	29.850	28,158,887
2026-03-20	29.800	31.500	29.450	29.970	29.970	29,601,349
2026-03-19	29.900	30.430	29.550	29.640	29.640	15,186,933
2026-03-18	30.980	31.080	29.690	30.320	30.320	17,591,778
2026-03-17	31.670	32.100	30.880	30.880	30.880	20,378,114
2026-03-16	31.300	31.530	30.500	31.410	31.410	18,962,565
2026-03-13	30.500	32.110	30.420	31.300	31.300	26,362,267
2026-03-12	30.660	31.030	29.860	30.720	30.720	18,970,954
2026-03-11	30.380	31.470	30.210	30.660	30.660	26,565,879
2026-03-10	30.300	30.990	30.250	30.330	30.330	15,854,332
2026-03-09	28.510	30.140	28.110	29.930	29.930	20,365,403
2026-03-06	29.240	29.660	28.920	29.280	29.280	10,559,146
2026-03-05	29.810	30.090	28.940	29.350	29.350	16,063,269
2026-03-04	28.800	29.890	28.700	29.400	29.400	17,531,909
2026-03-03	30.810	31.160	29.140	29.200	29.200	23,473,996
2026-03-02	31.000	31.430	29.810	30.230	30.230	26,171,518
2026-02-27	31.380	32.000	31.260	31.750	31.750	17,497,643
2026-02-26	33.000	33.320	31.710	31.780	31.780	23,307,842
2026-02-25	31.600	32.850	31.210	32.400	32.400	24,506,679
2026-02-24	31.780	32.100	31.320	31.340	31.340	14,440,044
2026-02-13	31.550	32.140	31.200	31.230	31.230	16,401,132
2026-02-12	31.400	32.050	31.360	31.860	31.860	14,700,932
2026-02-11	31.440	31.960	31.030	31.520	31.520	14,680,889
2026-02-10	32.230	32.550	31.360	31.420	31.420	21,640,562
2026-02-09	32.500	34.490	32.120	32.220	32.220	37,352,480
2026-02-06	28.910	30.800	28.650	30.070	30.070	26,394,064
2026-02-05	30.230	30.230	28.930	29.040	29.040	18,562,471
2026-02-04	29.980	30.320	29.410	30.200	30.200	18,905,879
2026-02-03	29.990	30.300	29.740	30.160	30.160	15,444,149
2026-02-02	30.450	30.850	29.360	29.360	29.360	21,590,255
2026-01-30	31.400	31.540	29.850	30.650	30.650	23,608,422
2026-01-29	32.200	32.320	31.170	31.240	31.240	25,524,408
2026-01-28	32.310	32.960	31.870	32.390	32.390	22,102,345
2026-01-27	33.600	33.930	31.440	32.580	32.580	30,810,492
2026-01-26	35.010	35.480	33.310	33.330	33.330	46,183,947
2026-01-23	30.200	35.880	30.200	35.880	35.880	71,682,665
2026-01-22	31.500	32.220	30.030	30.060	30.060	41,061,100
2026-01-21	32.610	33.190	31.070	31.680	31.680	45,545,139

← NewerPage 3 of 5 · 243 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.