Ningbo Ronbay New Energy Tech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.081	20.403	19.322	19.651	19.651	23,855,390
2024-10-29	20.000	20.436	19.175	19.195	19.195	18,543,407
2024-10-28	19.732	20.255	19.463	19.758	19.758	24,012,284
2024-10-25	18.638	19.926	18.456	19.456	19.456	27,935,880
2024-10-24	18.792	18.966	18.195	18.289	18.289	15,142,576
2024-10-23	18.322	19.175	18.141	18.826	18.826	23,892,647
2024-10-22	17.966	18.383	17.826	18.309	18.309	15,603,305
2024-10-21	18.416	18.819	18.000	18.121	18.121	21,586,360
2024-10-18	17.081	18.711	16.940	17.987	17.987	22,067,193
2024-10-17	17.315	17.678	16.946	16.960	16.960	11,230,965
2024-10-16	17.302	17.617	17.027	17.262	17.262	12,454,981
2024-10-15	18.054	18.389	17.584	17.611	17.611	16,840,315
2024-10-14	18.107	18.255	17.329	18.134	18.134	19,841,872
2024-10-11	19.074	19.383	17.571	17.859	17.859	21,256,317
2024-10-10	20.322	20.886	19.403	19.423	19.423	21,220,119
2024-10-09	21.490	22.336	20.000	20.034	20.034	33,522,063
2024-10-08	23.356	23.356	20.805	23.020	23.020	50,158,349
2024-09-30	17.591	19.497	17.168	19.463	19.463	40,287,463
2024-09-27	15.269	16.510	15.228	16.336	16.336	16,519,664
2024-09-26	14.101	15.027	14.040	15.007	15.007	17,029,601
2024-09-25	14.262	14.530	14.128	14.134	14.134	15,436,060
2024-09-24	13.141	14.000	13.141	13.993	13.993	19,562,132
2024-09-23	13.007	13.222	12.886	13.007	13.007	5,510,875
2024-09-20	13.342	13.342	12.953	13.013	13.013	6,848,065
2024-09-19	13.087	13.564	12.906	13.322	13.322	8,208,106
2024-09-18	13.322	13.416	12.866	13.007	13.007	6,637,468
2024-09-13	13.852	13.866	13.342	13.349	13.349	11,141,780
2024-09-12	13.946	14.134	13.792	13.819	13.819	8,133,881
2024-09-11	13.631	14.168	13.597	13.953	13.953	14,564,259
2024-09-10	13.738	13.779	13.356	13.577	13.577	7,947,329
2024-09-09	13.758	14.060	13.617	13.678	13.678	7,487,422
2024-09-06	14.060	14.423	13.899	13.940	13.940	9,728,305
2024-09-05	14.060	14.738	14.060	14.081	14.081	12,658,442
2024-09-04	13.792	14.295	13.792	13.940	13.940	12,177,337
2024-09-03	13.497	14.141	13.389	13.846	13.846	9,974,428
2024-09-02	13.993	14.154	13.510	13.517	13.517	8,957,479
2024-08-30	14.060	14.349	13.812	14.020	14.020	11,591,389
2024-08-29	13.416	14.013	13.369	13.886	13.886	10,723,482
2024-08-28	13.389	13.557	13.148	13.456	13.456	5,652,392
2024-08-27	13.839	13.839	13.423	13.456	13.456	8,896,402
2024-08-26	13.517	14.403	13.497	13.879	13.879	12,499,121
2024-08-23	13.893	13.953	13.430	13.443	13.443	10,723,783
2024-08-22	14.228	14.638	13.973	14.020	14.020	12,551,058
2024-08-21	13.785	14.537	13.591	14.215	14.215	13,560,040
2024-08-20	14.027	14.322	13.718	13.772	13.772	6,852,365
2024-08-19	14.208	14.483	14.000	14.013	14.013	6,650,826
2024-08-16	14.483	14.571	14.215	14.242	14.242	5,588,337
2024-08-15	14.336	14.792	14.208	14.483	14.483	6,517,560
2024-08-14	14.799	14.893	14.349	14.349	14.349	6,344,092
2024-08-13	14.738	14.987	14.530	14.765	14.765	6,735,057
2024-08-12	15.020	15.101	14.631	14.711	14.711	5,347,495
2024-08-09	15.510	15.510	14.899	14.899	14.899	6,926,974
2024-08-08	15.235	15.490	14.980	15.208	15.208	7,643,579
2024-08-07	15.430	15.524	15.235	15.282	15.282	8,704,672
2024-08-06	15.611	15.752	15.175	15.436	15.436	12,283,457
2024-08-05	15.161	16.195	14.987	15.369	15.369	24,150,337
2024-08-02	15.034	15.463	14.812	14.933	14.933	9,927,233
2024-08-01	15.436	15.450	15.013	15.128	15.128	6,890,344
2024-07-31	14.463	15.356	14.228	15.322	15.322	13,026,801
2024-07-30	14.289	14.376	14.094	14.329	14.329	4,596,961

← NewerPage 9 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.