Xi'an Manareco New Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.990	21.990	21.310	21.450	20.603	1,665,259
2024-07-26	21.900	22.190	21.430	21.980	21.112	2,121,615
2024-07-25	21.640	22.170	21.470	21.900	21.035	1,553,230
2024-07-24	22.350	22.760	21.730	21.770	20.910	3,019,825
2024-07-23	23.390	23.790	22.320	22.340	21.458	4,568,321
2024-07-22	22.220	22.570	21.900	22.110	21.237	1,431,454
2024-07-19	21.740	22.570	21.500	22.220	21.343	1,823,009
2024-07-18	22.300	22.490	21.450	21.790	20.930	2,146,987
2024-07-17	23.070	23.140	22.220	22.250	21.371	1,772,491
2024-07-16	22.360	23.180	22.150	23.180	22.265	1,930,445
2024-07-15	22.870	22.980	22.510	22.620	21.727	1,089,986
2024-07-12	23.520	23.520	22.730	22.880	21.977	2,073,333
2024-07-11	22.740	23.630	22.520	23.520	22.591	2,190,149
2024-07-10	22.860	23.080	22.280	22.390	21.506	1,708,206
2024-07-09	22.200	22.890	22.110	22.850	21.948	1,571,651
2024-07-08	22.960	23.080	22.070	22.140	21.266	1,145,988
2024-07-05	22.550	22.550	22.550	22.550	21.660	0
2024-07-04	23.150	23.390	22.450	22.550	21.660	1,243,935
2024-07-03	23.300	23.850	23.080	23.250	22.332	1,211,417
2024-07-02	23.630	24.180	23.350	23.390	22.466	1,866,572
2024-07-01	23.200	23.740	22.850	23.700	22.764	1,806,284
2024-06-28	23.100	23.950	22.900	23.190	22.274	1,808,050
2024-06-27	23.400	23.580	23.050	23.050	22.140	1,507,638
2024-06-26	22.900	23.580	22.650	23.500	22.572	1,440,657
2024-06-25	23.730	23.880	22.900	23.080	22.169	1,800,274
2024-06-24	24.600	24.810	23.500	23.690	22.755	2,747,183
2024-06-21	25.310	25.380	24.830	24.830	23.850	2,147,207
2024-06-20	25.450	26.380	25.300	25.580	24.570	3,032,472
2024-06-19	25.560	25.780	24.900	25.480	24.474	1,706,037
2024-06-18	26.050	26.480	25.210	25.550	24.541	2,682,454
2024-06-17	25.750	26.040	25.500	25.870	24.849	1,903,259
2024-06-14	26.430	26.690	25.570	26.000	24.973	2,218,162
2024-06-13	34.260	35.420	34.200	34.700	25.206	2,823,659
2024-06-12	33.380	34.310	33.180	34.180	24.828	2,067,001
2024-06-11	31.840	33.500	31.500	33.390	24.255	2,984,792
2024-06-07	33.050	33.470	31.510	31.790	23.092	3,598,803
2024-06-06	33.670	34.110	32.640	32.860	23.870	1,505,773
2024-06-05	33.470	34.280	33.440	33.470	24.313	1,277,984
2024-06-04	34.470	34.500	33.270	33.520	24.349	1,704,259
2024-06-03	34.640	35.320	33.800	34.440	25.017	2,223,119
2024-05-31	33.600	34.960	33.600	34.490	25.054	1,223,392
2024-05-30	34.470	34.920	34.150	34.800	25.279	1,285,524
2024-05-29	34.880	35.450	34.110	34.870	25.330	2,067,598
2024-05-28	34.100	35.220	34.100	34.680	25.192	1,843,647
2024-05-27	33.730	34.560	32.460	34.500	25.061	2,620,107
2024-05-24	35.210	35.290	33.330	33.470	24.313	2,505,426
2024-05-23	35.500	36.060	35.110	35.370	25.693	1,347,924
2024-05-22	36.450	36.450	35.220	35.630	25.882	1,457,749
2024-05-21	35.230	36.440	35.230	36.010	26.158	1,777,241
2024-05-20	35.490	36.450	35.180	35.580	25.845	1,982,792
2024-05-17	34.640	35.390	33.810	35.390	25.707	2,098,028
2024-05-16	34.920	35.500	33.950	34.540	25.090	3,708,000
2024-05-15	36.610	36.990	34.740	34.740	25.235	3,824,308
2024-05-14	36.410	37.980	36.410	36.730	26.681	3,493,051
2024-05-13	40.000	40.000	36.400	37.300	27.095	6,060,353
2024-05-10	36.120	36.120	36.120	36.120	26.238	0
2024-05-09	36.120	36.120	36.120	36.120	26.238	0
2024-05-08	36.120	36.120	36.120	36.120	26.238	0
2024-05-07	36.120	36.120	36.120	36.120	26.238	0
2024-05-06	36.120	36.120	36.120	36.120	26.238	0

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1200 CNY
2026-05-28	0.9000 CNY
2025-05-27	0.5900 CNY
2024-09-05	0.1200 CNY
2024-06-14	0.5850 CNY
2023-05-30	1.6800 CNY
2022-06-17	2.3800 CNY
2021-06-15	1.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.