Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.330	21.600	21.020	21.320	21.320	7,547,203
2025-04-25	21.410	21.680	21.230	21.330	21.330	8,529,911
2025-04-24	21.720	21.940	21.330	21.410	21.410	9,634,197
2025-04-23	22.210	22.380	21.640	21.720	21.720	11,885,491
2025-04-22	22.570	22.960	22.100	22.170	22.170	16,749,400
2025-04-21	21.090	22.670	20.880	22.650	22.650	20,751,485
2025-04-18	20.140	21.280	20.120	21.120	21.120	14,380,745
2025-04-17	20.040	20.310	19.900	20.170	20.170	7,280,073
2025-04-16	20.290	20.460	19.690	20.080	20.080	8,838,489
2025-04-15	20.330	20.780	20.210	20.400	20.400	11,760,932
2025-04-14	20.050	20.590	19.860	20.130	20.130	14,759,635
2025-04-11	19.740	20.050	19.410	19.720	19.720	14,402,359
2025-04-10	19.800	20.230	19.430	19.450	19.450	16,168,857
2025-04-09	18.270	18.840	17.340	18.620	18.620	16,543,949
2025-04-08	18.500	19.400	18.330	18.660	18.660	18,893,647
2025-04-07	21.000	21.350	18.080	18.080	18.080	21,346,807
2025-04-03	23.080	23.530	22.530	22.600	22.600	8,244,988
2025-04-02	23.020	23.800	22.850	23.390	23.390	8,753,370
2025-04-01	23.000	23.190	22.710	22.970	22.970	6,414,704
2025-03-31	23.270	23.770	22.870	23.130	23.130	8,166,478
2025-03-28	23.700	23.940	23.260	23.400	23.400	6,418,099
2025-03-27	23.830	24.110	23.270	23.700	23.700	6,076,103
2025-03-26	23.630	24.070	23.580	23.860	23.860	6,132,847
2025-03-25	23.820	24.090	23.350	23.680	23.680	7,775,890
2025-03-24	23.460	23.950	23.260	23.810	23.810	9,066,864
2025-03-21	24.080	24.440	23.450	23.460	23.460	9,020,453
2025-03-20	24.600	24.650	24.150	24.290	24.290	7,001,837
2025-03-19	25.030	25.030	24.330	24.570	24.570	9,814,719
2025-03-18	24.500	25.450	24.500	24.980	24.980	16,323,115
2025-03-17	24.370	24.670	24.120	24.460	24.460	11,953,582
2025-03-14	24.160	24.320	23.590	24.190	24.190	11,105,014
2025-03-13	24.260	24.650	23.860	24.020	24.020	9,537,691
2025-03-12	24.480	24.640	24.240	24.250	24.250	9,163,596
2025-03-11	23.810	24.760	23.680	24.350	24.350	12,876,150
2025-03-10	24.350	24.730	24.120	24.250	24.250	11,481,640
2025-03-07	24.850	25.010	24.190	24.350	24.350	16,572,539
2025-03-06	25.130	25.700	24.820	25.000	25.000	19,313,439
2025-03-05	24.966	25.134	24.436	24.899	24.899	16,677,534
2025-03-04	25.128	25.235	24.631	24.772	24.772	26,530,467
2025-03-03	25.503	26.980	25.349	25.859	25.859	36,242,655
2025-02-28	26.107	26.779	25.027	25.201	25.201	27,446,530
2025-02-27	25.913	26.550	25.604	26.242	26.242	23,408,029
2025-02-26	25.671	26.282	25.503	25.758	25.758	18,728,009
2025-02-25	25.168	26.107	25.034	25.638	25.638	17,483,141
2025-02-24	24.966	26.168	24.436	25.503	25.503	22,205,222
2025-02-21	24.403	25.255	24.094	25.114	25.114	22,678,679
2025-02-20	24.161	24.215	23.658	24.013	24.013	11,515,914
2025-02-19	23.490	24.483	23.235	24.128	24.128	16,865,757
2025-02-18	23.544	24.215	23.389	23.524	23.524	22,784,211
2025-02-17	23.758	24.242	22.886	23.168	23.168	18,377,487
2025-02-14	22.651	23.611	22.624	22.866	22.866	10,271,399
2025-02-13	22.805	23.685	22.732	22.879	22.879	16,377,464
2025-02-12	22.282	22.953	22.242	22.785	22.785	9,419,619
2025-02-11	22.557	22.617	22.020	22.369	22.369	10,495,153
2025-02-10	23.034	23.074	22.369	22.497	22.497	15,100,705
2025-02-07	22.275	23.222	22.215	23.020	23.020	17,145,619
2025-02-06	21.289	22.369	21.248	22.329	22.329	11,342,879
2025-02-05	21.208	21.658	21.020	21.396	21.396	7,426,435
2025-01-27	21.544	21.812	21.074	21.175	21.175	7,115,593
2025-01-24	20.738	21.557	20.738	21.470	21.470	8,446,216

← NewerPage 7 of 21 · 1,219 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.