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
2022-08-04	69.870	70.200	68.040	70.190	35.050	2,596,688
2022-08-03	67.670	70.300	67.670	69.010	34.461	2,731,161
2022-08-02	70.050	70.050	67.000	67.810	33.862	2,511,476
2022-08-01	69.910	71.650	69.430	70.050	34.981	2,381,591
2022-07-29	70.110	71.160	69.670	70.300	35.105	3,138,431
2022-07-28	68.000	70.450	67.550	69.700	34.806	2,525,766
2022-07-27	67.200	68.470	66.960	67.980	33.947	939,826
2022-07-26	68.000	68.170	66.660	67.260	33.587	1,776,352
2022-07-25	68.220	69.190	67.020	68.170	34.042	2,077,890
2022-07-22	67.770	69.300	67.310	68.390	34.152	1,831,684
2022-07-21	67.020	68.600	66.530	68.290	34.102	1,604,300
2022-07-20	67.600	68.320	66.210	67.190	33.552	1,855,051
2022-07-19	65.310	67.640	65.310	67.180	33.547	1,623,489
2022-07-18	65.930	66.350	65.070	65.460	32.688	1,390,081
2022-07-15	66.480	67.370	65.060	65.060	32.489	1,421,205
2022-07-14	64.450	67.170	64.060	66.780	33.348	1,727,864
2022-07-13	64.190	65.300	63.490	64.500	32.209	1,120,377
2022-07-12	66.080	66.080	63.880	64.000	31.959	1,759,080
2022-07-11	66.880	67.500	65.510	65.620	32.768	1,728,463
2022-07-08	68.200	68.880	66.870	67.240	33.577	1,447,784
2022-07-07	67.790	68.730	67.300	68.130	34.022	1,082,610
2022-07-06	67.910	68.870	67.540	67.790	33.852	1,467,509
2022-07-05	69.840	70.150	67.700	68.600	34.256	1,414,797
2022-07-04	68.130	69.740	67.130	69.740	34.826	1,643,088
2022-07-01	68.520	69.250	67.820	68.340	34.127	1,799,563
2022-06-30	68.300	69.210	67.800	68.590	34.251	2,092,745
2022-06-29	72.000	72.010	68.400	68.660	34.286	2,526,540
2022-06-28	71.800	72.320	70.480	71.820	35.864	2,547,248
2022-06-27	72.310	73.000	70.880	71.950	35.929	2,663,952
2022-06-24	69.080	72.750	68.500	71.920	35.914	3,546,104
2022-06-23	67.170	69.150	66.420	69.080	34.496	2,526,094
2022-06-22	68.080	68.800	66.890	67.060	33.487	1,972,623
2022-06-21	70.810	70.880	67.570	68.100	34.007	3,407,722
2022-06-20	71.700	72.230	70.100	70.880	35.395	3,445,831
2022-06-17	72.750	74.380	71.880	72.560	36.234	2,858,331
2022-06-16	105.88	105.95	102.50	103.34	36.011	3,589,449
2022-06-15	105.85	108.18	104.11	105.12	36.632	3,126,844
2022-06-14	107.50	107.82	102.73	105.18	36.653	3,833,914
2022-06-13	103.00	108.99	101.90	108.79	37.911	4,784,280
2022-06-10	98.240	103.21	98.240	102.80	35.823	3,037,577
2022-06-09	102.20	102.79	98.500	98.860	34.450	4,089,478
2022-06-08	105.67	106.94	101.70	102.20	35.614	4,941,947
2022-06-07	107.40	108.80	104.06	105.40	36.729	4,107,857
2022-06-06	108.00	111.79	107.00	107.50	37.461	5,554,538
2022-06-02	103.92	108.18	103.65	107.16	37.343	4,382,896
2022-06-01	103.00	106.74	102.83	104.99	36.586	2,994,654
2022-05-31	104.30	105.50	101.50	104.21	36.315	2,786,105
2022-05-30	102.00	104.58	101.58	104.58	36.444	3,792,394
2022-05-27	103.40	103.40	100.58	101.74	35.454	2,061,614
2022-05-26	100.19	104.99	100.19	103.40	36.032	2,772,392
2022-05-25	97.600	100.63	97.150	100.16	34.903	2,356,426
2022-05-24	98.350	100.90	97.000	97.600	34.011	2,939,067
2022-05-23	99.430	100.94	98.170	98.900	34.464	2,435,768
2022-05-20	100.23	101.20	99.250	100.37	34.976	1,611,266
2022-05-19	98.530	100.79	98.160	100.15	34.900	1,548,381
2022-05-18	100.21	101.66	98.300	99.500	34.673	2,101,057
2022-05-17	102.87	102.87	99.400	100.09	34.879	1,977,632
2022-05-16	101.01	104.67	101.01	102.87	35.848	2,617,585
2022-05-13	104.20	105.00	98.010	102.17	35.604	5,645,807
2022-05-12	102.40	108.85	101.81	106.25	37.025	5,830,891

← NewerPage 18 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.