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
2023-02-06	53.490	53.500	51.650	52.150	26.042	4,198,266
2023-02-03	52.800	53.950	52.570	53.590	26.761	4,274,819
2023-02-02	52.250	53.450	52.030	53.020	26.476	7,260,968
2023-02-01	49.280	53.690	49.000	52.050	25.992	9,857,039
2023-01-31	49.510	49.790	49.100	49.250	24.594	2,383,654
2023-01-30	50.000	50.370	49.490	50.010	24.973	2,908,689
2023-01-20	49.510	49.870	49.300	49.530	24.734	2,001,093
2023-01-19	49.310	49.690	49.240	49.530	24.734	1,766,328
2023-01-18	49.510	50.000	49.350	49.390	24.664	879,247
2023-01-17	50.190	50.490	49.500	49.660	24.798	751,226
2023-01-16	49.000	50.100	48.880	49.930	24.933	1,474,114
2023-01-13	49.480	49.490	48.620	49.100	24.519	889,253
2023-01-12	48.480	49.650	48.470	49.120	24.529	892,591
2023-01-11	49.250	49.580	48.380	48.510	24.224	1,427,573
2023-01-10	49.210	49.800	49.010	49.250	24.594	871,812
2023-01-09	48.910	49.550	48.660	49.270	24.604	884,540
2023-01-06	48.490	49.500	48.050	48.760	24.349	797,960
2023-01-05	47.800	48.810	47.650	48.500	24.219	897,458
2023-01-04	48.080	48.660	47.490	47.850	23.895	925,344
2023-01-03	46.500	47.890	46.500	47.800	23.870	954,506
2022-12-30	46.500	46.700	46.260	46.610	23.275	641,699
2022-12-29	46.400	46.530	46.030	46.260	23.101	741,002
2022-12-28	46.580	46.880	46.100	46.280	23.111	1,044,889
2022-12-27	45.780	46.740	45.660	46.720	23.330	970,675
2022-12-26	45.430	46.150	45.400	45.780	22.861	775,239
2022-12-23	45.590	46.230	45.170	45.410	22.676	734,830
2022-12-22	46.870	47.200	45.590	45.620	22.781	899,211
2022-12-21	46.810	47.250	46.060	46.870	23.405	1,356,671
2022-12-20	47.440	47.790	46.800	47.090	23.515	647,579
2022-12-19	48.900	49.210	47.310	47.460	23.700	1,114,047
2022-12-16	49.770	49.890	48.920	48.970	24.454	895,743
2022-12-15	48.800	50.410	48.520	50.190	25.063	1,708,404
2022-12-14	48.640	49.370	48.640	48.950	24.444	1,200,937
2022-12-13	49.500	49.790	48.640	48.640	24.289	1,560,926
2022-12-12	50.560	50.560	49.550	49.750	24.843	1,769,445
2022-12-09	50.910	51.200	50.510	50.550	25.243	1,078,209
2022-12-08	51.400	51.450	50.540	50.820	25.378	1,067,601
2022-12-07	52.450	52.650	51.320	51.390	25.662	1,492,489
2022-12-06	51.800	52.580	51.280	51.930	25.932	1,303,039
2022-12-05	51.870	51.990	51.080	51.920	25.927	1,088,400
2022-12-02	50.970	51.850	50.700	51.370	25.652	1,040,907
2022-12-01	50.900	51.660	50.870	51.000	25.468	1,221,942
2022-11-30	51.450	51.800	50.350	50.510	25.223	1,317,874
2022-11-29	50.130	51.580	50.130	51.360	25.647	1,182,883
2022-11-28	50.000	50.870	49.500	49.950	24.943	1,309,642
2022-11-25	52.450	52.660	50.330	50.500	25.218	2,011,494
2022-11-24	52.300	52.880	51.520	52.560	26.247	1,356,289
2022-11-23	52.400	53.260	50.950	51.620	25.777	1,922,012
2022-11-22	53.350	54.370	52.250	52.380	26.157	2,425,641
2022-11-21	52.010	53.290	51.520	53.190	26.561	2,116,892
2022-11-18	52.650	54.130	52.290	52.390	26.162	2,578,823
2022-11-17	52.990	53.010	51.700	52.800	26.367	2,055,227
2022-11-16	51.840	54.150	51.410	52.960	26.446	3,338,222
2022-11-15	49.760	51.770	49.250	51.570	25.752	2,135,786
2022-11-14	49.750	50.190	49.130	49.310	24.624	1,298,935
2022-11-11	49.990	50.830	49.680	49.730	24.833	1,989,411
2022-11-10	49.610	49.930	48.840	48.880	24.409	1,287,511
2022-11-09	50.300	50.300	49.750	49.840	24.888	836,632
2022-11-08	51.200	51.200	49.980	50.000	24.968	1,685,878
2022-11-07	51.210	51.250	50.280	50.840	25.388	1,501,037

← NewerPage 16 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.