Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.430	23.680	23.190	23.260	23.260	16,110,208
2025-07-24	22.570	23.580	22.550	23.430	23.430	24,794,230
2025-07-23	22.850	23.040	22.520	22.610	22.610	16,447,290
2025-07-22	22.430	23.400	22.330	22.840	22.840	23,028,592
2025-07-21	22.550	22.640	22.260	22.600	22.600	15,305,979
2025-07-18	22.290	22.790	22.270	22.420	22.420	17,468,673
2025-07-17	21.660	22.350	21.490	22.300	22.300	15,613,782
2025-07-16	21.630	21.940	21.410	21.660	21.660	13,986,571
2025-07-15	22.180	22.380	21.390	21.610	21.610	20,299,080
2025-07-14	22.190	22.660	22.080	22.260	22.260	15,065,429
2025-07-11	22.070	22.600	21.670	22.050	22.050	19,256,590
2025-07-10	22.000	22.390	21.900	22.200	22.200	13,124,919
2025-07-09	22.590	22.670	22.020	22.090	22.090	14,649,714
2025-07-08	22.210	22.780	22.160	22.470	22.470	12,581,763
2025-07-07	22.220	22.630	22.120	22.280	22.280	11,537,634
2025-07-04	23.060	23.230	22.430	22.460	22.460	23,655,240
2025-07-03	23.000	23.700	22.610	23.440	23.440	30,880,209
2025-07-02	22.320	23.200	21.900	23.050	23.050	31,094,156
2025-07-01	22.670	22.670	21.840	22.490	22.490	24,048,322
2025-06-30	22.400	22.700	22.090	22.320	22.320	22,482,607
2025-06-27	22.990	23.450	22.400	22.410	22.410	25,162,554
2025-06-26	22.930	23.850	22.830	22.850	22.850	34,182,705
2025-06-25	22.790	23.950	22.560	23.330	23.330	42,928,175
2025-06-24	21.060	23.110	20.900	22.810	22.810	42,612,629
2025-06-23	20.290	21.280	20.280	21.070	21.070	23,254,079
2025-06-20	20.600	21.300	20.540	20.700	20.700	23,979,478
2025-06-19	20.580	21.390	20.360	20.550	20.550	28,018,623
2025-06-18	20.500	20.770	19.960	20.380	20.380	19,215,193
2025-06-17	19.850	21.400	19.850	20.590	20.590	33,603,879
2025-06-16	19.920	20.160	19.600	19.880	19.880	17,716,561
2025-06-13	20.600	20.750	19.920	20.000	20.000	31,312,321
2025-06-12	18.900	21.420	18.700	20.890	20.890	39,969,524
2025-06-11	18.880	19.360	18.880	18.980	18.980	11,719,162
2025-06-10	19.050	19.290	18.680	18.820	18.820	15,044,915
2025-06-09	18.430	19.040	18.370	18.990	18.990	13,871,628
2025-06-06	18.230	18.600	18.160	18.360	18.360	9,759,469
2025-06-05	18.540	18.650	18.330	18.540	18.540	8,892,356
2025-06-04	18.290	18.680	18.270	18.540	18.540	9,396,642
2025-06-03	18.300	18.450	18.170	18.240	18.240	8,341,461
2025-05-30	18.480	18.480	18.300	18.310	18.310	6,612,884
2025-05-29	18.290	18.600	18.280	18.510	18.510	6,948,856
2025-05-28	18.590	18.610	18.270	18.330	18.330	6,728,647
2025-05-27	18.800	18.880	18.300	18.600	18.600	11,580,255
2025-05-26	18.810	18.900	18.600	18.780	18.780	8,824,399
2025-05-23	19.080	19.170	18.720	18.860	18.860	11,041,049
2025-05-22	19.550	19.550	18.960	18.980	18.980	14,880,815
2025-05-21	19.410	20.160	19.250	19.640	19.640	20,912,804
2025-05-20	19.460	19.720	19.360	19.420	19.420	8,919,690
2025-05-19	19.770	19.780	19.190	19.460	19.460	9,782,094
2025-05-16	19.720	19.950	19.710	19.780	19.780	7,308,174
2025-05-15	20.300	20.340	19.800	19.800	19.800	10,308,149
2025-05-14	20.360	20.590	20.210	20.360	20.360	10,723,368
2025-05-13	20.690	20.810	20.310	20.410	20.410	14,189,763
2025-05-12	20.300	20.680	20.280	20.560	20.560	17,343,923
2025-05-09	20.310	20.450	19.730	19.820	19.820	13,261,017
2025-05-08	19.950	20.680	19.790	20.330	20.330	12,465,169
2025-05-07	20.500	20.770	19.870	20.050	20.050	15,152,128
2025-05-06	20.060	20.430	20.010	20.190	20.190	16,982,307
2025-04-30	20.810	20.810	19.700	19.960	19.960	27,159,189
2025-04-29	21.250	21.800	21.230	21.660	21.660	8,462,757

← NewerPage 6 of 21 · 1,213 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.