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
2023-11-01	33.270	33.890	33.060	33.290	24.182	2,266,544
2023-10-31	32.560	33.180	32.300	33.000	23.971	2,119,191
2023-10-30	31.410	32.870	31.230	32.600	23.681	2,194,869
2023-10-27	30.100	31.700	30.010	31.350	22.773	2,480,718
2023-10-26	29.520	30.390	29.500	30.240	21.966	1,344,861
2023-10-25	30.410	30.580	29.740	29.900	21.719	1,682,817
2023-10-24	29.600	30.650	29.300	30.320	22.025	2,364,542
2023-10-23	30.680	30.680	29.000	29.130	21.160	2,057,841
2023-10-20	30.710	31.100	30.390	30.540	22.184	1,356,468
2023-10-19	30.650	31.570	30.450	30.920	22.460	2,542,696
2023-10-18	30.670	31.320	30.590	30.940	22.475	3,312,328
2023-10-17	33.090	33.090	30.460	30.610	22.235	5,464,065
2023-10-16	32.660	33.530	32.310	33.010	23.978	4,256,578
2023-10-13	32.380	32.690	32.140	32.630	23.702	1,227,038
2023-10-12	33.200	33.200	32.100	32.630	23.702	1,166,952
2023-10-11	32.220	32.970	31.750	32.720	23.768	1,187,832
2023-10-10	32.100	32.580	31.970	32.150	23.354	981,149
2023-10-09	33.100	33.130	31.330	32.360	23.506	2,851,173
2023-09-28	32.000	33.280	32.000	33.170	24.095	1,565,474
2023-09-27	31.800	32.570	31.790	32.420	23.550	1,388,280
2023-09-26	32.450	32.450	31.810	31.810	23.107	1,780,392
2023-09-25	32.350	32.540	31.850	32.510	23.615	1,383,948
2023-09-22	31.480	32.350	31.110	32.350	23.499	1,657,414
2023-09-21	31.860	32.130	31.040	31.690	23.020	3,107,117
2023-09-20	32.510	33.040	31.860	32.130	23.339	2,691,817
2023-09-19	33.120	33.970	32.440	32.750	23.790	3,504,264
2023-09-18	34.520	35.140	33.990	34.100	24.770	2,879,860
2023-09-15	36.390	36.390	34.300	34.480	25.046	4,227,674
2023-09-14	37.230	37.450	35.300	36.210	26.303	6,422,975
2023-09-13	36.160	38.980	35.600	37.790	27.451	9,392,597
2023-09-12	36.980	36.980	35.110	36.400	26.441	5,896,004
2023-09-11	37.390	38.160	36.000	37.400	27.167	6,228,254
2023-09-08	35.390	36.350	35.390	36.040	26.180	1,990,192
2023-09-07	37.490	37.490	35.280	35.400	25.715	3,498,270
2023-09-06	36.310	38.000	36.030	37.650	27.349	3,536,795
2023-09-05	36.450	36.950	36.220	36.420	26.456	1,312,252
2023-09-04	36.770	36.770	35.750	36.340	26.397	1,641,905
2023-09-01	37.080	37.080	36.360	36.680	26.644	1,802,958
2023-08-31	36.200	38.090	35.670	37.180	27.008	4,470,671
2023-08-30	34.920	36.250	34.750	36.000	26.150	1,950,426
2023-08-29	33.430	35.080	33.100	34.750	25.242	2,158,728
2023-08-28	35.370	35.430	33.050	33.050	24.008	2,655,807
2023-08-25	33.910	34.770	33.370	33.560	24.378	1,447,804
2023-08-24	33.790	34.370	32.880	33.910	24.632	966,654
2023-08-23	33.810	34.180	33.340	33.340	24.218	653,174
2023-08-22	34.190	34.580	33.310	34.190	24.836	833,470
2023-08-21	34.700	35.370	34.110	34.190	24.836	1,331,391
2023-08-18	34.510	34.790	34.150	34.360	24.959	967,154
2023-08-17	33.900	34.620	33.330	34.510	25.068	1,049,298
2023-08-16	34.640	34.840	33.590	33.590	24.400	1,050,832
2023-08-15	34.360	35.200	34.050	35.000	25.424	1,602,144
2023-08-14	34.430	34.720	33.930	34.460	25.032	1,298,339
2023-08-11	35.010	35.440	34.460	34.860	25.322	1,510,213
2023-08-10	34.960	35.700	34.670	35.180	25.555	1,085,740
2023-08-09	35.270	35.540	34.550	34.900	25.351	2,114,866
2023-08-08	35.350	35.500	34.700	35.430	25.736	1,384,979
2023-08-07	36.010	36.340	34.640	34.990	25.417	3,004,536
2023-08-04	36.450	36.580	35.960	36.450	26.477	808,531
2023-08-03	36.300	36.540	35.780	36.200	26.296	1,006,106
2023-08-02	36.480	36.760	35.930	36.480	26.499	833,348

← NewerPage 13 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.