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
2022-11-04	50.410	51.150	50.020	50.970	25.453	1,600,819
2022-11-03	48.950	50.790	48.870	50.400	25.168	1,599,645
2022-11-02	48.210	50.080	48.200	49.430	24.684	1,916,558
2022-11-01	47.460	48.680	46.920	48.430	24.184	2,007,068
2022-10-31	46.170	47.950	45.820	47.390	23.665	2,490,917
2022-10-28	52.100	52.100	46.000	46.320	23.131	6,226,314
2022-10-27	55.020	55.990	52.840	52.980	26.456	2,321,357
2022-10-26	54.970	55.910	53.530	55.240	27.585	1,732,778
2022-10-25	55.250	55.550	52.890	53.970	26.951	1,970,996
2022-10-24	56.620	56.870	55.220	55.240	27.585	1,378,453
2022-10-21	55.860	56.890	55.200	55.840	27.885	1,336,449
2022-10-20	55.010	56.330	54.550	55.740	27.835	1,163,334
2022-10-19	56.050	56.450	55.020	55.070	27.500	997,369
2022-10-18	56.700	56.750	55.880	55.970	27.949	1,046,112
2022-10-17	55.220	56.520	55.200	56.300	28.114	1,342,617
2022-10-14	54.880	56.030	54.400	55.610	27.770	1,464,615
2022-10-13	54.000	54.980	53.900	54.330	27.130	1,106,163
2022-10-12	53.140	54.480	52.050	54.400	27.165	960,437
2022-10-11	52.810	53.600	52.030	53.000	26.466	1,224,335
2022-10-10	55.190	55.190	52.180	52.500	26.217	1,463,596
2022-09-30	56.030	56.400	54.620	54.790	27.360	854,537
2022-09-29	55.880	56.750	55.650	55.650	27.790	891,665
2022-09-28	58.150	58.150	55.580	55.590	27.760	1,475,918
2022-09-27	57.620	58.700	57.000	58.190	29.058	1,050,924
2022-09-26	58.080	59.000	57.250	57.990	28.958	655,132
2022-09-23	61.080	61.300	58.100	58.220	29.073	1,642,746
2022-09-22	60.610	62.660	60.510	61.020	30.471	1,585,281
2022-09-21	61.220	61.560	60.350	60.620	30.272	896,879
2022-09-20	61.130	61.830	60.780	61.520	30.721	921,051
2022-09-19	60.370	61.290	60.010	60.620	30.272	1,077,625
2022-09-16	60.060	61.320	60.060	60.380	30.152	1,089,563
2022-09-15	62.030	62.450	60.030	60.410	30.167	1,801,858
2022-09-14	62.280	62.400	61.580	62.390	31.155	1,105,484
2022-09-13	62.800	63.670	62.400	62.600	31.260	1,081,189
2022-09-09	64.710	64.710	62.600	62.800	31.360	2,120,889
2022-09-08	66.470	66.700	64.430	64.480	32.199	1,876,227
2022-09-07	66.040	67.170	65.320	66.470	33.193	1,686,060
2022-09-06	64.900	66.130	64.500	66.040	32.978	1,708,812
2022-09-05	67.090	67.090	64.680	64.880	32.399	1,758,793
2022-09-02	65.840	67.200	65.710	67.090	33.502	1,637,907
2022-09-01	67.340	67.740	65.720	65.960	32.938	1,862,298
2022-08-31	68.100	68.390	67.000	67.280	33.597	2,073,624
2022-08-30	67.950	68.780	67.600	68.400	34.157	1,264,718
2022-08-29	66.800	68.590	66.410	68.010	33.962	1,814,363
2022-08-26	67.080	69.000	66.800	67.470	33.692	2,174,401
2022-08-25	67.550	68.170	66.620	67.010	33.462	2,265,217
2022-08-24	70.000	70.430	67.220	67.410	33.662	3,931,458
2022-08-23	70.800	71.680	69.890	70.440	35.175	1,989,636
2022-08-22	70.280	70.950	69.320	70.700	35.305	2,887,757
2022-08-19	72.120	72.800	69.170	69.350	34.631	3,408,155
2022-08-18	71.300	72.590	70.970	71.970	35.939	3,670,190
2022-08-17	74.450	74.910	71.280	71.410	35.660	3,949,864
2022-08-16	77.050	77.150	73.510	73.750	36.828	4,504,090
2022-08-15	76.380	76.900	75.420	75.800	37.852	2,800,736
2022-08-12	76.700	78.300	75.800	75.910	37.907	4,107,603
2022-08-11	75.730	77.360	75.490	76.370	38.137	5,433,755
2022-08-10	73.270	76.530	73.270	75.640	37.772	7,604,249
2022-08-09	73.170	73.600	71.500	73.270	36.588	3,057,627
2022-08-08	71.510	73.770	70.150	73.680	36.793	5,307,092
2022-08-05	70.260	72.000	69.710	71.670	35.790	3,410,727

← NewerPage 17 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.