Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	21.282	21.597	20.913	20.913	20.913	7,196,780
2025-01-22	21.148	21.389	20.805	21.141	21.141	7,384,721
2025-01-21	21.966	22.034	21.262	21.409	21.409	8,156,720
2025-01-20	21.356	21.966	21.235	21.819	21.819	10,322,947
2025-01-17	21.007	21.436	20.812	21.195	21.195	6,190,291
2025-01-16	21.208	21.644	20.946	21.154	21.154	8,130,989
2025-01-15	20.987	21.376	20.805	21.114	21.114	10,949,750
2025-01-14	20.188	21.114	20.101	20.987	20.987	11,636,919
2025-01-13	19.597	20.456	19.510	20.282	20.282	8,910,112
2025-01-10	20.000	20.302	19.651	19.651	19.651	6,272,455
2025-01-09	19.524	20.181	19.497	19.980	19.980	8,571,569
2025-01-08	19.987	20.067	18.899	19.664	19.664	10,410,877
2025-01-07	19.933	20.248	19.826	20.101	20.101	5,692,278
2025-01-06	20.000	20.315	19.705	19.993	19.993	11,150,419
2025-01-03	20.577	20.725	19.799	19.933	19.933	9,007,714
2025-01-02	21.248	21.342	20.215	20.456	20.456	8,923,525
2024-12-31	22.027	22.040	21.094	21.175	21.175	10,000,628
2024-12-30	21.423	22.027	21.242	21.812	21.812	11,361,451
2024-12-27	21.409	21.792	21.248	21.409	21.409	11,182,750
2024-12-26	21.571	21.711	21.315	21.329	21.329	9,115,058
2024-12-25	22.691	22.765	21.376	21.577	21.577	13,304,093
2024-12-24	22.336	22.879	22.262	22.691	22.691	9,518,756
2024-12-23	22.550	22.987	22.195	22.255	22.255	10,633,028
2024-12-20	22.282	22.738	22.262	22.430	22.430	8,907,371
2024-12-19	22.584	22.638	22.201	22.322	22.322	11,463,379
2024-12-18	22.852	22.980	22.604	22.705	22.705	6,861,908
2024-12-17	22.779	23.181	22.638	22.705	22.705	10,116,228
2024-12-16	23.168	23.289	22.571	22.799	22.799	12,646,017
2024-12-13	23.450	23.490	22.933	23.228	23.228	14,547,330
2024-12-12	23.255	23.819	23.040	23.577	23.577	10,362,850
2024-12-11	23.490	23.685	23.168	23.262	23.262	10,233,215
2024-12-10	24.309	24.503	23.416	23.470	23.470	17,109,233
2024-12-09	23.503	23.946	23.121	23.342	23.342	10,476,063
2024-12-06	23.611	24.154	23.040	23.705	23.705	15,711,445
2024-12-05	23.275	23.785	23.087	23.624	23.624	11,136,267
2024-12-04	23.993	24.154	23.054	23.275	23.275	15,314,318
2024-12-03	24.826	24.832	23.866	24.161	24.161	12,437,193
2024-12-02	24.550	24.940	23.973	24.638	24.638	15,189,737
2024-11-29	24.208	25.222	23.960	24.597	24.597	15,095,432
2024-11-28	24.832	25.020	24.148	24.262	24.262	11,396,315
2024-11-27	24.168	24.846	23.383	24.772	24.772	16,916,992
2024-11-26	25.436	25.436	24.175	24.262	24.262	16,311,609
2024-11-25	24.866	26.040	24.866	25.470	25.470	20,042,645
2024-11-22	25.913	26.074	24.564	24.577	24.577	21,864,829
2024-11-21	25.913	26.456	25.517	26.054	26.054	20,259,375
2024-11-20	25.960	26.946	25.510	26.289	26.289	30,736,475
2024-11-19	24.336	25.940	24.168	25.940	25.940	29,680,956
2024-11-18	24.846	25.839	24.168	24.450	24.450	27,795,650
2024-11-15	25.946	26.510	24.765	24.765	24.765	33,073,574
2024-11-14	28.054	28.738	26.208	26.376	26.376	36,325,836
2024-11-13	26.913	28.054	26.711	27.517	27.517	36,786,064
2024-11-12	28.557	29.866	26.638	26.973	26.973	57,753,063
2024-11-11	25.302	28.913	24.832	28.577	28.577	57,086,855
2024-11-08	24.161	26.282	24.027	24.832	24.832	49,712,364
2024-11-07	23.087	24.430	22.893	23.175	23.175	50,235,564
2024-11-06	21.470	22.812	21.248	22.175	22.175	36,957,068
2024-11-05	19.933	21.242	19.705	21.181	21.181	28,111,697
2024-11-04	19.698	20.067	19.201	19.725	19.725	13,883,077
2024-11-01	20.154	20.671	19.450	19.550	19.550	22,776,145
2024-10-31	19.940	20.403	19.322	20.067	20.067	21,644,523

← NewerPage 8 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.