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
2022-05-11	101.40	104.60	100.27	102.49	35.715	2,896,968
2022-05-10	100.00	102.30	98.330	101.51	35.374	2,184,497
2022-05-09	97.980	101.55	96.540	100.58	35.050	2,310,702
2022-05-06	96.500	98.350	96.020	98.080	34.178	1,418,555
2022-05-05	96.200	99.280	94.600	98.660	34.381	2,163,871
2022-04-29	91.680	97.790	90.900	97.040	33.816	2,632,835
2022-04-28	91.000	91.800	88.350	90.070	31.387	1,266,921
2022-04-27	88.210	92.800	86.110	91.900	32.025	2,103,807
2022-04-26	88.230	93.400	87.150	88.210	30.739	2,517,510
2022-04-25	94.000	94.000	88.200	88.230	30.746	2,370,488
2022-04-22	94.010	96.280	93.380	95.200	33.175	2,802,491
2022-04-21	93.190	96.300	93.190	93.650	32.635	3,720,207
2022-04-20	94.880	95.500	91.400	92.300	32.164	3,860,428
2022-04-19	89.990	90.770	89.010	90.480	31.530	1,404,740
2022-04-18	86.500	90.400	85.520	89.750	31.276	1,635,502
2022-04-15	88.040	89.080	86.130	86.320	30.080	2,148,277
2022-04-14	90.010	90.630	88.520	88.560	30.861	1,419,623
2022-04-13	90.250	91.650	88.560	90.400	31.502	1,401,157
2022-04-12	90.970	92.000	88.660	89.940	31.342	1,603,206
2022-04-11	91.230	91.800	88.500	90.880	31.669	1,625,539
2022-04-08	91.120	92.970	90.110	92.230	32.140	1,461,785
2022-04-07	98.360	98.360	91.080	91.110	31.750	3,083,235
2022-04-06	95.870	99.150	93.740	98.800	34.429	2,667,781
2022-04-01	96.310	97.660	94.380	95.980	33.447	2,234,894
2022-03-31	96.300	99.330	96.300	96.630	33.673	2,546,277
2022-03-30	97.380	100.45	96.300	97.360	33.928	3,418,180
2022-03-29	103.50	103.60	96.400	96.540	33.642	4,943,288
2022-03-28	102.07	103.89	99.580	102.27	35.639	5,743,925
2022-03-25	95.470	103.88	95.470	103.50	36.067	8,934,798
2022-03-24	95.300	97.200	93.300	95.710	33.353	4,739,932
2022-03-23	100.16	103.00	95.900	96.230	33.534	7,197,929
2022-03-22	104.03	109.35	100.30	102.05	35.562	12,721,988
2022-03-21	88.410	103.68	88.410	102.99	35.889	11,953,669
2022-03-18	88.000	89.280	87.380	88.250	30.753	1,950,639
2022-03-17	85.720	89.480	85.720	88.880	30.972	2,404,690
2022-03-16	83.610	86.300	80.980	85.710	29.868	1,895,908
2022-03-15	85.130	86.980	82.480	82.580	28.777	1,297,869
2022-03-14	85.600	87.850	84.310	86.140	30.018	1,497,778
2022-03-11	83.950	86.500	82.160	86.230	30.049	1,468,751
2022-03-10	85.000	86.380	84.400	84.400	29.411	1,275,870
2022-03-09	87.100	87.670	80.170	83.280	29.021	2,792,281
2022-03-08	89.470	89.570	87.030	87.100	30.352	1,340,021
2022-03-07	90.500	91.280	88.760	88.890	30.976	1,606,623
2022-03-04	91.500	92.470	90.600	91.280	31.809	1,959,422
2022-03-03	93.190	93.800	92.010	92.100	32.095	1,190,830
2022-03-02	93.550	94.330	91.960	93.180	32.471	1,231,731
2022-03-01	92.430	93.830	91.890	93.350	32.530	1,757,080
2022-02-28	93.000	94.250	91.780	92.310	32.168	1,752,081
2022-02-25	90.050	95.450	90.050	93.290	32.509	3,685,353
2022-02-24	90.990	92.750	87.720	88.810	30.948	3,160,062
2022-02-23	86.110	89.990	85.620	89.510	31.192	2,922,961
2022-02-22	90.020	90.200	86.120	86.400	30.108	2,580,329
2022-02-21	89.800	91.630	89.690	90.730	31.617	1,089,764
2022-02-18	89.020	90.040	88.610	89.690	31.255	1,152,404
2022-02-17	89.460	90.950	89.330	89.990	31.359	894,750
2022-02-16	89.940	90.880	89.340	90.350	31.485	1,063,800
2022-02-15	88.960	89.700	87.150	89.200	31.084	1,080,436
2022-02-14	90.000	91.400	88.440	88.600	30.875	1,363,506
2022-02-11	90.250	91.210	88.300	88.300	30.770	1,392,693
2022-02-10	91.480	91.500	89.500	91.080	31.739	1,419,878

← NewerPage 19 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.