Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.560	25.830	25.320	25.640	25.640	17,006,996
2025-10-23	25.600	25.850	24.820	25.380	25.380	17,774,917
2025-10-22	26.140	26.250	25.460	25.570	25.570	16,592,908
2025-10-21	26.160	26.450	25.880	26.250	26.250	17,395,340
2025-10-20	25.900	27.270	25.560	26.050	26.050	40,887,921
2025-10-17	28.010	28.970	27.280	27.350	27.350	20,509,199
2025-10-16	28.000	29.100	27.900	28.220	28.220	20,736,374
2025-10-15	27.870	28.380	27.510	28.230	28.230	18,052,464
2025-10-14	29.990	30.100	27.650	27.870	27.870	29,988,564
2025-10-13	27.500	29.800	27.310	29.500	29.500	32,854,630
2025-10-10	31.990	32.400	29.140	29.350	29.350	47,716,747
2025-10-09	32.510	34.180	31.890	31.910	31.910	48,752,460
2025-09-30	30.000	31.990	30.000	31.980	31.980	40,330,398
2025-09-29	30.500	31.180	29.600	30.350	30.350	55,311,268
2025-09-26	28.570	29.120	27.900	29.090	29.090	35,310,505
2025-09-25	28.340	29.480	28.220	28.600	28.600	35,389,414
2025-09-24	27.430	28.640	27.150	28.400	28.400	34,725,613
2025-09-23	27.600	28.090	26.820	27.700	27.700	33,159,685
2025-09-22	27.850	28.360	27.360	27.570	27.570	25,652,495
2025-09-19	27.680	28.560	27.590	27.650	27.650	27,680,669
2025-09-18	28.630	28.780	27.220	27.680	27.680	49,050,413
2025-09-17	28.660	29.250	28.300	28.820	28.820	31,775,305
2025-09-16	29.450	29.900	28.180	29.030	29.030	44,257,768
2025-09-15	30.000	31.700	29.120	29.220	29.220	56,321,535
2025-09-12	29.090	29.950	28.040	29.510	29.510	51,676,725
2025-09-11	28.800	29.140	28.020	29.090	29.090	40,646,671
2025-09-10	28.600	29.180	27.880	28.800	28.800	50,373,282
2025-09-09	28.360	30.500	28.330	29.100	29.100	59,589,145
2025-09-08	28.300	29.550	27.010	28.960	28.960	73,244,340
2025-09-05	24.830	27.280	24.830	27.280	27.280	64,283,828
2025-09-04	25.500	26.780	24.360	24.820	24.820	48,976,971
2025-09-03	26.180	26.520	25.150	25.360	25.360	37,677,595
2025-09-02	25.370	26.100	24.950	25.780	25.780	41,197,647
2025-09-01	25.200	25.850	24.880	25.380	25.380	34,941,711
2025-08-29	23.560	25.590	23.400	24.730	24.730	50,779,884
2025-08-28	23.060	23.690	22.610	23.550	23.550	24,541,513
2025-08-27	23.540	24.550	23.350	23.350	23.350	35,192,328
2025-08-26	23.560	23.750	23.290	23.450	23.450	16,673,771
2025-08-25	22.990	24.170	22.870	23.660	23.660	33,239,411
2025-08-22	22.360	22.880	22.240	22.870	22.870	21,394,262
2025-08-21	22.950	22.950	22.230	22.330	22.330	18,438,423
2025-08-20	22.520	22.840	22.280	22.810	22.810	18,385,486
2025-08-19	22.670	22.880	22.260	22.650	22.650	18,481,287
2025-08-18	22.760	23.030	22.580	22.670	22.670	26,594,076
2025-08-15	22.160	22.750	22.120	22.750	22.750	16,516,046
2025-08-14	22.520	22.800	22.050	22.200	22.200	17,940,839
2025-08-13	22.400	22.780	22.400	22.500	22.500	14,336,127
2025-08-12	22.600	22.700	22.130	22.470	22.470	15,270,670
2025-08-11	22.690	22.810	22.380	22.730	22.730	18,897,615
2025-08-08	22.040	22.600	21.800	22.360	22.360	20,463,640
2025-08-07	21.700	22.260	21.280	21.970	21.970	27,511,334
2025-08-06	21.400	21.750	21.180	21.630	21.630	13,356,631
2025-08-05	21.080	21.700	21.000	21.340	21.340	19,117,610
2025-08-04	21.240	21.280	20.240	20.900	20.900	34,470,445
2025-08-01	22.310	22.490	22.000	22.120	22.120	12,986,815
2025-07-31	22.700	23.030	22.230	22.310	22.310	17,421,259
2025-07-30	23.420	23.560	22.660	22.820	22.820	18,868,614
2025-07-29	23.700	24.180	23.310	23.550	23.550	18,359,766
2025-07-28	23.120	23.790	22.930	23.530	23.530	17,811,613
2025-07-25	23.430	23.680	23.190	23.260	23.260	16,110,208

← NewerPage 5 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.