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
2024-01-25	32.530	33.570	31.030	33.480	24.320	2,635,928
2024-01-24	33.210	33.580	31.020	32.500	23.608	3,764,176
2024-01-23	33.980	33.980	32.080	33.550	24.371	1,064,796
2024-01-22	35.820	35.840	33.000	33.000	23.971	1,987,128
2024-01-19	36.320	36.320	35.420	35.820	26.020	614,272
2024-01-18	35.410	36.610	34.690	36.330	26.390	1,423,877
2024-01-17	37.040	37.060	35.750	35.840	26.034	1,063,848
2024-01-16	37.540	37.570	36.400	37.200	27.022	1,105,416
2024-01-15	37.350	37.790	37.130	37.690	27.378	1,130,138
2024-01-12	36.530	38.160	36.530	37.730	27.407	2,849,808
2024-01-11	36.700	36.980	36.160	36.830	26.753	1,403,218
2024-01-10	37.490	38.020	36.330	36.340	26.397	2,358,513
2024-01-09	38.820	39.030	35.410	37.990	27.596	5,501,190
2024-01-08	38.790	39.280	38.150	38.820	28.199	1,931,515
2024-01-05	38.840	39.300	38.100	38.580	28.025	1,577,478
2024-01-04	39.300	39.740	38.430	38.830	28.206	1,388,141
2024-01-03	39.510	40.100	39.060	39.330	28.569	1,625,078
2024-01-02	39.700	40.100	39.100	39.770	28.889	2,717,811
2023-12-29	37.990	39.880	37.700	39.680	28.824	3,837,388
2023-12-28	38.490	38.490	37.550	37.800	27.458	2,530,300
2023-12-27	37.080	38.590	36.920	38.370	27.872	2,607,901
2023-12-26	37.130	37.490	36.580	37.100	26.950	1,471,072
2023-12-25	37.720	38.340	36.800	37.570	27.291	1,830,903
2023-12-22	37.520	38.350	37.000	37.960	27.574	1,952,434
2023-12-21	36.710	37.770	36.190	37.520	27.255	2,994,546
2023-12-20	37.510	37.510	36.530	36.860	26.775	1,587,613
2023-12-19	37.250	37.860	36.610	37.300	27.095	2,292,916
2023-12-18	37.860	37.890	36.750	37.160	26.993	2,950,542
2023-12-15	37.480	38.880	37.320	37.890	27.523	3,539,142
2023-12-14	37.370	37.700	37.030	37.340	27.124	1,607,760
2023-12-13	36.980	37.580	36.720	37.370	27.146	1,288,320
2023-12-12	37.320	37.490	36.810	36.980	26.862	1,590,570
2023-12-11	36.020	37.130	35.410	37.000	26.877	2,413,195
2023-12-08	35.570	36.160	35.540	35.980	26.136	1,072,554
2023-12-07	35.870	35.930	35.350	35.840	26.034	1,552,709
2023-12-06	35.900	35.930	35.330	35.880	26.063	1,511,647
2023-12-05	36.200	36.390	35.680	36.100	26.223	1,673,538
2023-12-04	35.950	36.390	35.690	36.100	26.223	1,694,239
2023-12-01	36.200	36.430	35.700	35.840	26.034	1,807,990
2023-11-30	36.100	36.300	35.480	36.200	26.296	2,648,596
2023-11-29	35.500	36.300	35.010	36.000	26.150	4,238,275
2023-11-28	35.000	35.630	34.660	34.900	25.351	1,651,815
2023-11-27	34.230	35.380	34.230	35.000	25.424	1,949,863
2023-11-24	35.140	35.140	34.610	34.790	25.271	1,426,977
2023-11-23	34.860	35.300	34.540	35.160	25.540	1,796,509
2023-11-22	35.200	35.500	34.750	35.080	25.482	2,189,887
2023-11-21	36.150	36.150	34.790	35.010	25.431	4,941,149
2023-11-20	35.880	36.580	35.310	36.150	26.259	5,347,139
2023-11-17	35.510	36.050	35.010	35.800	26.005	4,924,431
2023-11-16	34.750	36.450	34.350	35.690	25.925	5,892,039
2023-11-15	34.500	35.200	34.150	34.880	25.337	3,451,121
2023-11-14	34.540	34.600	33.610	33.930	24.647	1,988,372
2023-11-13	33.610	33.850	33.320	33.720	24.494	1,723,634
2023-11-10	33.330	34.080	33.000	33.370	24.240	2,254,807
2023-11-09	33.680	34.580	33.430	33.670	24.458	3,688,560
2023-11-08	33.390	33.880	33.100	33.600	24.407	2,267,414
2023-11-07	33.540	33.540	32.720	33.320	24.204	2,061,017
2023-11-06	33.040	33.880	33.040	33.540	24.363	2,389,156
2023-11-03	32.580	33.180	32.190	32.800	23.826	2,571,712
2023-11-02	33.290	33.300	32.320	32.580	23.666	2,063,284

← NewerPage 12 of 21 · 1,219 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.