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
2025-10-24	49.080	50.720	48.700	50.400	49.412	5,257,357
2025-10-23	47.000	48.410	46.440	48.380	47.432	2,599,644
2025-10-22	47.360	47.870	46.860	47.100	46.177	1,779,507
2025-10-21	46.430	47.970	46.210	47.610	46.677	2,971,570
2025-10-20	46.470	47.560	46.030	46.230	45.324	1,967,361
2025-10-17	47.060	47.860	46.330	46.350	45.441	2,860,124
2025-10-16	49.180	49.360	47.000	47.220	46.294	4,730,132
2025-10-15	49.120	49.800	48.400	49.190	48.226	2,889,594
2025-10-14	50.890	50.900	48.860	49.020	48.059	4,655,431
2025-10-13	48.880	50.770	48.200	50.720	49.726	4,312,651
2025-10-10	50.000	50.530	49.320	49.950	48.971	4,168,336
2025-10-09	50.000	50.450	48.700	49.860	48.883	4,607,975
2025-09-30	50.200	50.860	50.050	50.450	49.461	3,164,650
2025-09-29	50.900	51.090	49.730	50.200	49.216	4,147,370
2025-09-26	52.000	52.680	50.660	50.800	49.804	5,907,290
2025-09-25	51.900	52.820	51.550	52.100	51.079	4,976,867
2025-09-24	50.630	53.460	49.800	52.390	51.363	8,990,956
2025-09-23	49.210	51.650	48.080	51.200	50.196	9,142,544
2025-09-22	49.200	49.700	48.200	49.540	48.569	6,228,004
2025-09-19	45.410	50.000	45.300	48.920	47.961	10,734,693
2025-09-18	45.550	46.930	45.030	45.480	44.589	5,281,583
2025-09-17	45.590	46.650	45.460	45.800	44.902	2,963,315
2025-09-16	45.990	45.990	45.090	45.660	44.765	2,557,307
2025-09-15	46.500	46.770	45.490	45.670	44.775	3,836,476
2025-09-12	47.100	47.100	46.320	46.600	45.687	3,520,621
2025-09-11	45.210	47.160	44.810	47.090	46.167	6,139,243
2025-09-10	46.000	46.340	45.200	45.300	44.412	3,009,333
2025-09-09	46.930	47.290	45.630	45.880	44.981	3,478,107
2025-09-08	45.590	47.600	45.040	46.830	45.912	5,514,381
2025-09-05	44.380	46.200	43.820	45.730	44.834	6,396,943
2025-09-04	44.700	45.840	43.400	43.910	43.049	5,376,728
2025-09-03	45.020	46.300	44.320	44.810	43.932	4,199,531
2025-09-02	45.860	46.300	44.290	44.980	44.098	5,515,747
2025-09-01	44.440	46.250	44.440	46.030	45.128	8,291,857
2025-08-29	44.880	45.000	44.160	44.420	43.549	4,188,155
2025-08-28	44.670	45.450	43.620	44.720	43.843	5,981,801
2025-08-27	46.260	47.370	44.910	44.960	44.079	6,671,368
2025-08-26	47.000	47.480	46.170	46.420	45.510	5,844,973
2025-08-25	47.120	48.710	46.850	47.470	46.540	8,872,761
2025-08-22	45.980	47.520	45.380	45.710	44.814	11,246,222
2025-08-21	44.360	44.630	43.700	44.200	43.334	3,007,594
2025-08-20	43.400	44.070	43.340	44.010	43.147	2,422,077
2025-08-19	44.600	44.600	43.400	43.730	42.873	4,031,009
2025-08-18	42.400	45.000	42.010	44.600	43.726	6,827,278
2025-08-15	41.170	42.120	41.010	42.000	41.177	2,980,841
2025-08-14	42.500	42.750	41.080	41.130	40.324	4,260,179
2025-08-13	42.480	42.820	41.780	42.540	41.706	4,245,139
2025-08-12	42.570	42.610	41.650	42.470	41.638	2,547,374
2025-08-11	42.290	42.860	41.800	42.250	41.422	3,114,491
2025-08-08	42.010	42.290	41.730	42.060	41.236	2,629,931
2025-08-07	43.550	43.780	41.860	42.210	41.383	5,138,811
2025-08-06	43.020	45.070	42.720	43.810	42.951	7,143,012
2025-08-05	41.600	43.170	41.600	42.700	41.863	4,377,630
2025-08-04	41.160	41.870	41.110	41.620	40.804	2,009,259
2025-08-01	41.000	42.000	40.630	41.520	40.706	2,691,196
2025-07-31	41.140	41.870	40.630	41.100	40.294	2,812,385
2025-07-30	41.000	41.930	40.680	41.400	40.589	3,887,477
2025-07-29	39.650	41.400	39.420	41.370	40.559	7,965,956
2025-07-28	39.650	40.150	39.490	39.770	38.990	2,351,382
2025-07-25	39.960	40.160	39.300	39.550	38.775	2,406,663

← NewerPage 5 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.