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
2024-04-30	35.500	36.180	35.190	36.120	26.238	1,730,306
2024-04-29	35.100	35.870	35.100	35.560	25.831	1,887,507
2024-04-26	34.200	35.700	34.110	35.040	25.453	1,938,375
2024-04-25	33.880	34.420	33.650	34.230	24.865	997,066
2024-04-24	33.560	33.980	33.400	33.780	24.538	1,074,394
2024-04-23	33.600	33.920	33.000	33.520	24.349	1,000,413
2024-04-22	34.180	34.430	33.230	33.550	24.371	974,405
2024-04-19	33.550	34.280	33.350	34.210	24.850	1,214,370
2024-04-18	32.900	34.370	32.810	34.100	24.770	1,988,282
2024-04-17	33.370	34.130	32.520	33.610	24.414	3,186,836
2024-04-16	34.500	34.500	32.510	32.930	23.920	1,936,756
2024-04-15	33.500	34.980	32.500	33.400	24.262	2,457,761
2024-04-12	34.500	34.510	33.810	34.040	24.727	809,255
2024-04-11	34.320	34.700	33.910	34.220	24.857	1,470,749
2024-04-10	34.850	35.340	34.230	34.670	25.184	1,379,914
2024-04-09	34.660	35.060	34.300	34.870	25.330	1,120,142
2024-04-08	35.850	36.690	34.920	34.940	25.380	1,730,762
2024-04-03	34.470	35.920	34.160	35.850	26.041	2,613,204
2024-04-02	35.770	35.850	32.980	34.700	25.206	5,104,548
2024-04-01	36.670	37.000	34.900	35.880	26.063	4,896,431
2024-03-29	36.200	36.690	35.780	36.690	26.652	585,481
2024-03-28	36.690	37.080	35.920	36.350	26.405	2,271,861
2024-03-27	37.060	37.400	36.300	36.700	26.659	1,067,809
2024-03-26	37.820	38.060	37.000	37.300	27.095	750,282
2024-03-25	38.510	38.830	37.800	37.800	27.458	949,565
2024-03-22	38.590	38.950	38.080	38.850	28.221	1,217,257
2024-03-21	38.800	39.130	38.510	38.590	28.032	681,616
2024-03-20	38.610	39.100	38.440	38.800	28.184	860,579
2024-03-19	39.300	39.680	38.380	38.650	28.075	1,484,618
2024-03-18	38.890	39.770	38.030	39.360	28.591	1,947,219
2024-03-15	36.640	39.330	36.430	39.050	28.366	3,063,274
2024-03-14	37.280	37.550	36.200	36.700	26.659	1,125,823
2024-03-13	37.000	37.580	36.850	36.950	26.841	1,204,563
2024-03-12	37.020	37.290	36.820	37.200	27.022	703,622
2024-03-11	36.810	37.150	36.390	37.020	26.891	1,169,404
2024-03-08	36.990	37.420	36.500	36.810	26.739	1,263,139
2024-03-07	37.600	38.250	36.800	36.850	26.768	957,962
2024-03-06	36.700	37.590	36.420	37.290	27.087	1,152,482
2024-03-05	36.420	37.170	35.900	36.790	26.724	1,632,282
2024-03-04	36.300	36.890	35.400	36.420	26.456	1,891,917
2024-03-01	36.730	36.900	35.800	36.000	26.150	2,242,415
2024-02-29	35.970	36.990	35.720	36.960	26.848	3,396,230
2024-02-28	37.350	38.430	35.600	36.340	26.397	2,850,342
2024-02-27	36.100	37.770	35.920	37.680	27.371	1,669,661
2024-02-26	35.630	36.880	35.510	36.440	26.470	1,542,862
2024-02-23	35.500	36.120	33.980	36.080	26.209	3,381,699
2024-02-22	35.030	35.800	34.550	35.800	26.005	1,639,475
2024-02-21	35.010	36.250	35.010	35.260	25.613	1,553,435
2024-02-20	35.190	35.480	34.560	35.270	25.620	879,043
2024-02-19	34.950	35.900	33.460	35.270	25.620	1,731,724
2024-02-08	33.490	34.900	33.030	34.700	25.206	1,144,230
2024-02-07	32.450	33.690	31.830	33.430	24.284	2,452,357
2024-02-06	29.600	33.820	28.780	32.450	23.572	2,660,427
2024-02-05	30.000	31.060	29.010	30.430	22.104	2,082,908
2024-02-02	31.670	31.670	29.790	31.200	22.664	1,972,659
2024-02-01	30.150	31.600	29.200	31.200	22.664	1,902,371
2024-01-31	30.430	31.140	29.900	30.730	22.322	1,808,484
2024-01-30	31.870	31.870	31.100	31.320	22.751	972,290
2024-01-29	32.560	32.920	30.980	31.850	23.136	3,150,499
2024-01-26	33.330	34.180	31.810	32.660	23.724	2,590,166

← NewerPage 11 of 21 · 1,212 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.