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
2022-02-09	89.980	91.250	88.880	90.730	31.617	1,679,654
2022-02-08	90.210	91.500	88.110	89.850	31.311	2,247,488
2022-02-07	92.120	92.950	89.950	90.090	31.394	2,386,388
2022-01-28	92.090	92.950	90.420	91.790	31.986	1,848,385
2022-01-27	94.000	94.630	91.350	91.360	31.837	2,534,966
2022-01-26	95.630	96.560	92.910	93.890	32.718	2,653,861
2022-01-25	99.700	100.37	94.500	94.880	33.063	3,567,335
2022-01-24	102.47	103.34	99.000	99.480	34.666	3,592,662
2022-01-21	104.15	106.84	101.65	102.50	35.719	4,437,604
2022-01-20	106.76	111.68	104.90	105.21	36.663	7,183,433
2022-01-19	103.01	107.50	102.41	105.80	36.869	4,476,601
2022-01-18	106.00	107.64	102.60	103.98	36.234	6,327,191
2022-01-17	103.74	107.55	101.00	107.40	37.426	8,494,695
2022-01-14	96.940	103.51	96.180	102.50	35.719	6,607,914
2022-01-13	95.910	97.850	95.400	97.140	33.851	2,454,396
2022-01-12	96.300	97.290	95.100	96.530	33.638	2,074,298
2022-01-11	93.850	98.740	93.200	96.300	33.558	3,788,361
2022-01-10	91.800	94.880	91.410	93.790	32.683	2,242,489
2022-01-07	95.380	95.930	91.500	91.800	31.990	3,333,278
2022-01-06	95.300	96.600	94.250	95.910	33.422	1,918,429
2022-01-05	98.450	98.450	94.600	95.000	33.105	2,583,205
2022-01-04	99.960	100.62	97.010	98.000	34.150	2,552,074
2021-12-31	99.950	101.35	97.910	99.170	34.558	2,999,918
2021-12-30	97.790	102.37	97.530	99.680	34.736	4,075,655
2021-12-29	99.990	101.18	96.000	96.220	33.530	3,148,482
2021-12-28	100.60	100.79	97.440	99.090	34.530	2,649,109
2021-12-27	95.480	101.50	94.700	99.230	34.579	3,487,371
2021-12-24	98.500	98.600	94.220	95.940	33.433	3,305,484
2021-12-23	98.210	103.47	98.020	98.600	34.360	4,651,493
2021-12-22	93.380	98.790	92.600	96.900	33.767	2,759,588
2021-12-21	92.720	93.870	92.600	93.100	32.443	928,475
2021-12-20	93.120	93.440	92.400	92.800	32.338	2,073,259
2021-12-17	97.020	98.410	95.410	95.580	33.307	1,779,082
2021-12-16	96.650	98.390	96.200	98.120	34.192	1,424,828
2021-12-15	98.900	100.50	96.500	96.700	33.697	2,318,088
2021-12-14	95.560	98.880	95.100	98.340	34.269	2,712,613
2021-12-13	95.890	96.850	94.800	95.560	33.300	1,923,204
2021-12-10	98.500	98.880	95.880	96.030	33.464	1,980,361
2021-12-09	95.400	98.020	95.360	97.480	33.969	2,605,118
2021-12-08	95.870	96.210	94.720	95.360	33.231	1,910,977
2021-12-07	96.220	96.900	94.330	94.950	33.088	3,178,319
2021-12-06	99.950	100.80	95.720	96.040	33.468	3,751,937
2021-12-03	102.00	102.55	98.900	99.950	34.830	3,260,642
2021-12-02	104.87	106.08	100.77	101.00	35.196	4,717,474
2021-12-01	110.21	111.69	105.67	106.60	37.147	3,713,121
2021-11-30	106.49	112.69	106.49	110.44	38.486	6,813,894
2021-11-29	105.13	108.30	102.46	107.68	37.524	6,557,792
2021-11-26	100.01	103.58	99.100	102.90	35.858	3,446,975
2021-11-25	99.600	100.98	98.600	100.70	35.091	2,589,224
2021-11-24	100.75	101.50	99.160	99.970	34.837	2,219,234
2021-11-23	102.53	103.82	99.680	100.22	34.924	3,795,024
2021-11-22	101.90	104.19	100.50	102.60	35.754	3,572,150
2021-11-19	103.55	104.52	101.74	102.40	35.684	3,821,207
2021-11-18	103.80	105.55	102.50	103.81	36.175	3,517,850
2021-11-17	107.00	108.10	102.30	104.82	36.527	5,891,455
2021-11-16	104.98	105.11	101.00	101.50	35.370	4,154,315
2021-11-15	115.00	117.95	103.39	104.49	36.412	8,921,279
2021-11-12	109.85	117.16	108.96	110.70	38.576	11,071,671
2021-11-11	96.000	113.00	95.130	109.50	38.158	13,249,138
2021-11-10	95.000	98.190	94.010	98.180	34.213	5,188,573

← NewerPage 20 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.