Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.000	34.290	32.380	33.090	33.090	49,128,352
2026-01-19	29.880	34.700	29.880	33.180	33.180	89,257,403
2026-01-16	37.350	37.350	37.350	37.350	37.350	0
2026-01-15	37.350	37.350	37.350	37.350	37.350	0
2026-01-14	37.350	37.350	37.350	37.350	37.350	0
2026-01-13	36.550	37.670	36.540	37.350	37.350	45,755,308
2026-01-12	35.170	37.500	35.170	36.740	36.740	49,231,695
2026-01-09	33.070	35.860	32.700	34.780	34.780	45,360,810
2026-01-08	34.810	34.870	32.880	33.380	33.380	39,943,463
2026-01-07	35.430	35.960	34.630	34.800	34.800	33,125,492
2026-01-06	34.620	35.990	34.620	35.990	35.990	40,222,613
2026-01-05	35.300	35.300	33.700	34.860	34.860	40,693,648
2025-12-31	35.000	35.800	34.370	35.400	35.400	37,999,668
2025-12-30	32.820	35.200	32.620	34.800	34.800	47,346,325
2025-12-29	34.990	35.850	33.380	33.450	33.450	60,297,192
2025-12-26	32.550	35.000	32.400	34.050	34.050	65,688,053
2025-12-25	30.840	32.180	30.470	31.960	31.960	38,687,104
2025-12-24	29.570	30.850	29.370	30.670	30.670	33,935,052
2025-12-23	29.080	30.310	29.080	29.570	29.570	34,052,110
2025-12-22	28.650	29.500	28.390	28.830	28.830	31,314,895
2025-12-19	27.360	28.900	27.080	28.810	28.810	31,092,420
2025-12-18	27.270	27.830	27.030	27.150	27.150	14,603,343
2025-12-17	26.900	27.630	26.750	27.600	27.600	18,115,500
2025-12-16	27.440	27.440	26.370	26.710	26.710	17,606,238
2025-12-15	27.910	28.300	27.230	27.300	27.300	20,524,877
2025-12-12	28.030	28.230	27.120	27.430	27.430	23,870,228
2025-12-11	28.280	28.830	27.690	27.870	27.870	22,030,554
2025-12-10	28.490	28.700	27.890	28.130	28.130	17,139,433
2025-12-09	28.640	28.920	28.260	28.430	28.430	17,245,794
2025-12-08	28.350	29.210	28.210	28.830	28.830	24,112,309
2025-12-05	28.080	28.350	27.470	28.180	28.180	18,091,506
2025-12-04	28.310	28.630	27.680	28.080	28.080	17,358,645
2025-12-03	29.600	29.900	28.340	28.520	28.520	23,798,172
2025-12-02	29.970	30.050	29.210	29.300	29.300	19,781,181
2025-12-01	30.500	31.110	29.700	29.820	29.820	30,978,744
2025-11-28	30.110	31.280	30.110	30.610	30.610	32,076,817
2025-11-27	29.540	31.140	29.540	30.620	30.620	39,204,629
2025-11-26	30.450	30.600	29.760	29.790	29.790	32,398,269
2025-11-25	31.080	31.390	30.450	30.510	30.510	36,351,034
2025-11-24	31.260	31.430	30.260	30.500	30.500	40,305,862
2025-11-21	33.500	34.200	30.650	30.750	30.750	74,771,165
2025-11-20	35.800	37.070	34.570	34.940	34.940	69,859,890
2025-11-19	33.900	37.780	33.850	35.630	35.630	91,177,075
2025-11-18	38.000	38.780	32.980	33.800	33.800	114,704,750
2025-11-17	33.000	35.400	33.000	35.400	35.400	81,257,157
2025-11-14	29.700	30.290	29.490	29.500	29.500	28,469,695
2025-11-13	28.480	30.710	28.470	30.060	30.060	53,600,772
2025-11-12	29.200	29.260	27.900	28.530	28.530	27,480,037
2025-11-11	29.330	29.930	29.200	29.550	29.550	28,582,883
2025-11-10	29.600	30.480	28.500	29.550	29.550	46,501,120
2025-11-07	27.290	29.600	27.020	29.250	29.250	50,103,861
2025-11-06	26.880	27.940	26.750	27.550	27.550	21,140,357
2025-11-05	25.500	27.220	25.480	26.840	26.840	23,146,233
2025-11-04	26.830	27.270	25.950	26.150	26.150	19,480,124
2025-11-03	27.500	27.870	26.320	27.010	27.010	31,737,418
2025-10-31	26.600	29.260	26.550	27.950	27.950	50,133,041
2025-10-30	26.440	27.300	26.290	26.600	26.600	31,259,514
2025-10-29	25.800	26.550	25.750	26.440	26.440	20,767,486
2025-10-28	26.010	26.440	25.700	25.910	25.910	16,407,930
2025-10-27	25.960	26.460	25.540	26.000	26.000	22,193,586

← NewerPage 4 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.