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
2023-05-05	44.580	44.970	42.140	42.510	21.228	3,555,009
2023-05-04	46.250	46.650	44.440	44.670	22.307	2,680,692
2023-04-28	46.030	46.640	46.030	46.570	23.255	1,916,483
2023-04-27	45.540	46.760	45.400	46.020	22.981	1,547,904
2023-04-26	45.490	46.100	45.220	45.540	22.741	2,380,560
2023-04-25	45.660	46.610	45.280	45.740	22.841	2,284,791
2023-04-24	46.100	46.400	45.510	45.640	22.791	2,343,435
2023-04-21	50.960	50.970	46.200	46.450	23.196	9,809,115
2023-04-20	55.360	55.750	54.130	54.400	27.165	3,108,297
2023-04-19	54.000	56.160	53.660	55.770	27.850	6,242,854
2023-04-18	55.360	55.690	53.800	54.040	26.986	4,068,213
2023-04-17	56.810	57.330	55.450	55.650	27.790	3,665,576
2023-04-14	54.960	56.450	54.510	56.170	28.049	3,756,045
2023-04-13	56.570	56.570	54.520	54.700	27.315	4,119,109
2023-04-12	56.340	56.950	56.000	56.880	28.404	3,458,851
2023-04-11	56.240	56.630	55.670	56.390	28.159	3,632,326
2023-04-10	57.880	58.180	55.700	56.100	28.014	4,703,713
2023-04-07	59.370	59.780	57.550	57.970	28.948	5,460,569
2023-04-06	55.220	59.800	55.200	58.750	29.338	9,405,727
2023-04-04	56.170	57.260	55.400	56.210	28.069	5,465,252
2023-04-03	54.810	56.940	54.700	56.520	28.224	6,366,911
2023-03-31	53.500	55.130	53.280	54.760	27.345	4,197,768
2023-03-30	53.540	54.460	52.680	53.610	26.771	4,471,454
2023-03-29	52.580	54.430	52.160	53.840	26.886	3,993,289
2023-03-28	53.850	54.010	52.300	52.650	26.292	4,113,008
2023-03-27	54.680	56.390	53.770	53.910	26.921	6,585,282
2023-03-24	54.000	55.150	53.450	54.000	26.966	5,895,333
2023-03-23	52.190	54.260	51.600	53.920	26.926	6,769,464
2023-03-22	51.500	53.770	51.300	52.340	26.137	9,199,776
2023-03-21	49.560	50.290	49.070	50.200	25.068	1,708,343
2023-03-20	49.600	49.600	48.200	49.190	24.564	1,789,582
2023-03-17	49.620	50.200	49.340	49.600	24.768	2,092,288
2023-03-16	50.500	50.640	49.060	49.330	24.634	2,692,571
2023-03-15	50.630	52.300	50.510	50.770	25.353	3,263,724
2023-03-14	50.660	50.790	49.460	50.220	25.078	2,644,924
2023-03-13	51.100	51.540	50.360	50.690	25.313	2,734,766
2023-03-10	53.330	53.590	51.000	51.330	25.632	4,685,928
2023-03-09	53.000	55.110	52.720	53.060	26.496	7,121,028
2023-03-08	50.500	51.990	50.500	51.990	25.962	1,768,639
2023-03-07	52.000	52.120	50.710	50.760	25.348	1,307,094
2023-03-06	52.020	52.700	51.560	51.760	25.847	1,523,682
2023-03-03	53.020	53.420	51.860	52.520	26.227	1,937,959
2023-03-02	52.580	53.780	52.580	53.020	26.476	2,606,467
2023-03-01	52.390	52.850	51.880	52.800	26.367	3,759,322
2023-02-28	51.950	52.680	51.450	52.200	26.067	1,782,142
2023-02-27	50.860	52.740	50.520	51.920	25.927	3,881,166
2023-02-24	52.240	52.300	50.770	50.920	25.428	2,842,102
2023-02-23	52.670	53.100	51.880	52.240	26.087	1,513,974
2023-02-22	52.320	52.890	52.170	52.540	26.237	1,065,515
2023-02-21	52.750	53.330	52.310	52.660	26.297	1,638,802
2023-02-20	52.630	52.810	51.830	52.690	26.312	2,369,689
2023-02-17	54.330	54.830	52.500	52.570	26.252	3,470,248
2023-02-16	54.900	57.300	53.570	54.220	27.076	8,141,800
2023-02-15	52.880	55.420	52.870	54.960	27.445	7,072,168
2023-02-14	53.330	53.500	52.500	52.870	26.401	2,694,874
2023-02-13	52.650	53.350	52.480	53.300	26.616	2,706,239
2023-02-10	53.500	54.130	52.260	52.460	26.197	3,883,250
2023-02-09	53.340	53.650	52.650	53.500	26.716	3,541,519
2023-02-08	54.930	54.960	53.320	53.500	26.716	3,557,452
2023-02-07	52.250	55.470	51.750	54.730	27.330	6,118,667

← NewerPage 15 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.