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
2023-08-01	36.500	36.880	35.680	36.560	26.557	1,534,759
2023-07-31	36.700	36.880	35.880	36.010	26.158	1,983,159
2023-07-28	36.970	37.310	35.650	36.420	26.456	2,216,263
2023-07-27	37.560	37.560	36.600	36.970	26.855	1,648,008
2023-07-26	37.000	37.750	36.670	37.580	27.298	1,656,762
2023-07-25	36.860	37.360	36.500	37.190	27.015	1,695,144
2023-07-24	36.680	38.200	36.410	36.950	26.841	2,897,025
2023-07-21	36.340	37.450	36.010	36.400	26.441	1,662,096
2023-07-20	36.710	37.130	36.370	36.480	26.499	1,508,274
2023-07-19	37.230	37.630	36.500	37.130	26.971	1,866,915
2023-07-18	38.250	38.390	37.100	37.440	27.196	2,360,932
2023-07-17	37.680	40.380	37.660	38.490	27.959	5,096,871
2023-07-14	38.400	39.550	38.200	38.550	28.003	4,606,201
2023-07-13	37.770	38.880	37.460	38.260	27.792	3,063,243
2023-07-12	37.020	38.370	36.810	37.870	27.509	3,921,154
2023-07-11	37.700	37.700	36.230	36.860	26.775	3,425,849
2023-07-10	38.450	38.500	37.120	37.340	27.124	2,178,055
2023-07-07	38.320	38.630	37.560	38.200	27.748	1,816,683
2023-07-06	38.280	38.650	37.700	38.230	27.770	3,162,330
2023-07-05	38.700	39.480	37.770	38.550	28.003	4,286,356
2023-07-04	40.000	40.380	38.800	38.960	28.301	4,553,707
2023-07-03	39.600	40.350	38.860	40.160	29.172	6,064,351
2023-06-30	37.500	41.880	37.010	39.600	28.765	13,112,945
2023-06-29	36.580	37.970	36.580	36.940	26.833	4,419,369
2023-06-28	37.690	37.690	35.650	36.730	26.681	6,628,672
2023-06-27	34.080	37.350	34.080	36.870	26.782	9,606,166
2023-06-26	32.830	34.800	32.620	33.800	24.552	6,733,456
2023-06-21	32.270	32.700	31.380	32.260	23.434	2,537,654
2023-06-20	31.340	32.380	31.330	32.130	23.339	2,583,445
2023-06-19	30.570	32.650	30.560	31.340	22.765	3,941,321
2023-06-16	29.810	30.670	29.800	30.550	22.192	1,508,471
2023-06-15	29.750	30.110	29.510	29.940	21.748	1,469,341
2023-06-14	30.230	30.230	29.780	29.810	21.654	851,480
2023-06-13	30.450	30.450	29.970	30.230	21.959	965,014
2023-06-12	30.000	30.400	29.780	30.200	21.937	750,844
2023-06-09	30.320	30.480	29.660	29.930	21.741	1,133,563
2023-06-08	30.880	30.970	30.210	30.400	22.083	921,685
2023-06-07	30.560	31.060	30.210	30.890	22.438	875,912
2023-06-06	31.220	31.370	30.500	30.570	22.206	973,614
2023-06-05	31.650	31.800	31.100	31.210	22.671	738,186
2023-06-02	31.930	31.930	31.260	31.470	22.860	909,188
2023-06-01	30.620	31.760	30.620	31.720	23.041	1,539,112
2023-05-31	30.700	31.120	30.470	30.890	22.438	1,057,423
2023-05-30	31.100	31.250	30.760	30.780	22.359	960,031
2023-05-29	44.630	45.290	44.440	44.720	22.332	962,095
2023-05-26	44.900	45.090	44.280	44.840	22.392	1,022,612
2023-05-25	45.130	45.150	44.140	44.820	22.382	1,342,160
2023-05-24	44.280	45.440	44.180	45.170	22.556	1,570,783
2023-05-23	44.360	44.980	44.180	44.250	22.097	1,441,449
2023-05-22	43.500	44.580	43.130	44.450	22.197	1,410,274
2023-05-19	42.840	43.860	42.700	43.620	21.782	1,359,876
2023-05-18	43.000	43.200	42.680	42.790	21.368	817,014
2023-05-17	42.570	42.970	42.510	42.840	21.393	793,024
2023-05-16	42.980	43.100	42.440	42.470	21.208	961,575
2023-05-15	42.570	42.750	42.020	42.650	21.298	820,991
2023-05-12	42.930	43.250	42.050	42.100	21.023	1,335,494
2023-05-11	42.500	42.780	42.400	42.630	21.288	634,774
2023-05-10	42.120	42.950	41.960	42.490	21.218	893,694
2023-05-09	42.530	43.080	41.940	42.100	21.023	1,181,276
2023-05-08	42.530	42.980	42.300	42.540	21.243	1,252,520

← NewerPage 14 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.