Xi'an Manareco New Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 98.070 | 99.890 | 93.010 | 94.700 | 33.001 | 9,299,563 |
| 2021-11-08 | 108.16 | 108.16 | 100.31 | 101.60 | 35.405 | 17,204,473 |
| 2021-11-05 | 90.300 | 91.970 | 89.500 | 90.130 | 31.408 | 1,217,215 |
| 2021-11-04 | 87.900 | 90.700 | 87.900 | 90.300 | 31.467 | 1,435,912 |
| 2021-11-03 | 87.190 | 88.350 | 87.190 | 88.000 | 30.666 | 971,896 |
| 2021-11-02 | 87.800 | 89.540 | 86.900 | 87.310 | 30.425 | 1,668,929 |
| 2021-11-01 | 87.230 | 88.480 | 86.430 | 87.260 | 30.408 | 1,719,212 |
| 2021-10-29 | 89.260 | 89.440 | 86.760 | 87.220 | 30.394 | 2,357,300 |
| 2021-10-28 | 90.010 | 91.870 | 88.640 | 89.000 | 31.014 | 1,597,119 |
| 2021-10-27 | 90.490 | 92.080 | 89.400 | 90.340 | 31.481 | 1,860,462 |
| 2021-10-26 | 93.990 | 94.560 | 90.350 | 90.500 | 31.537 | 2,779,557 |
| 2021-10-25 | 89.650 | 95.000 | 89.280 | 92.320 | 32.171 | 5,136,923 |
| 2021-10-22 | 84.610 | 87.650 | 84.610 | 85.350 | 29.742 | 1,681,565 |
| 2021-10-21 | 86.880 | 87.530 | 83.660 | 84.280 | 29.369 | 2,310,799 |
| 2021-10-20 | 88.000 | 88.000 | 86.100 | 86.690 | 30.209 | 1,735,633 |
| 2021-10-19 | 88.380 | 88.560 | 86.880 | 87.570 | 30.516 | 1,604,266 |
| 2021-10-18 | 87.740 | 89.600 | 87.160 | 87.940 | 30.645 | 1,304,486 |
| 2021-10-15 | 89.930 | 89.930 | 87.350 | 87.500 | 30.492 | 1,702,423 |
| 2021-10-14 | 90.490 | 90.490 | 89.100 | 89.900 | 31.328 | 1,098,840 |
← NewerPage 21 of 21 · 1,219 trading days
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.