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
2025-04-28	36.320	36.920	35.710	36.730	35.489	4,570,777
2025-04-25	35.110	36.380	35.050	35.780	34.571	3,358,717
2025-04-24	34.850	35.180	34.520	35.040	33.856	2,376,318
2025-04-23	35.310	35.310	34.310	34.950	33.769	2,816,277
2025-04-22	34.860	35.670	34.150	35.030	33.846	4,920,099
2025-04-21	36.620	36.950	34.680	35.190	34.001	8,566,739
2025-04-18	36.940	38.150	36.610	37.590	36.320	3,094,001
2025-04-17	36.590	37.550	36.500	36.940	35.692	1,582,552
2025-04-16	37.700	37.860	36.630	37.030	35.779	1,936,837
2025-04-15	37.700	38.170	37.310	37.770	36.494	2,108,461
2025-04-14	38.000	38.680	37.300	37.930	36.648	3,760,568
2025-04-11	35.200	37.780	35.130	37.400	36.136	3,934,591
2025-04-10	35.220	37.040	35.220	35.820	34.610	3,996,672
2025-04-09	32.700	34.930	31.500	34.500	33.334	4,389,662
2025-04-08	34.830	35.590	32.860	33.520	32.387	5,505,432
2025-04-07	34.000	36.720	33.800	34.380	33.218	5,187,980
2025-04-03	39.450	39.870	38.540	39.190	37.866	3,003,203
2025-04-02	39.240	40.400	39.030	39.910	38.561	4,732,323
2025-04-01	39.260	39.900	38.420	39.270	37.943	3,270,236
2025-03-31	39.350	39.800	38.920	39.260	37.933	2,966,413
2025-03-28	38.710	39.980	38.510	39.360	38.030	4,009,079
2025-03-27	38.470	39.380	38.300	39.000	37.682	2,718,732
2025-03-26	38.410	38.950	37.960	38.520	37.218	2,410,222
2025-03-25	38.400	39.070	37.410	38.450	37.151	4,295,205
2025-03-24	38.700	39.330	37.410	38.290	36.996	3,686,056
2025-03-21	38.400	40.360	38.390	38.770	37.460	3,962,244
2025-03-20	39.050	39.400	38.130	38.850	37.537	4,573,300
2025-03-19	39.790	39.890	38.950	39.410	38.078	2,847,324
2025-03-18	38.870	40.420	38.500	39.890	38.542	5,447,223
2025-03-17	38.980	39.020	38.040	38.690	37.383	2,791,166
2025-03-14	38.600	39.120	37.720	38.770	37.460	5,394,359
2025-03-13	38.000	39.180	37.200	38.350	37.054	6,738,385
2025-03-12	37.800	37.890	37.010	37.640	36.368	4,701,357
2025-03-11	35.530	37.990	35.500	37.350	36.088	8,000,637
2025-03-10	35.150	36.380	35.000	36.180	34.958	5,282,840
2025-03-07	35.000	36.060	34.700	35.390	34.194	5,577,749
2025-03-06	35.300	35.470	34.800	35.100	33.914	4,269,373
2025-03-05	35.000	35.470	34.510	35.180	33.991	4,680,532
2025-03-04	33.480	35.080	33.410	34.940	33.759	7,001,265
2025-03-03	32.110	34.050	31.900	33.800	32.658	7,272,879
2025-02-28	33.990	33.990	31.800	32.070	30.986	4,736,645
2025-02-27	33.250	33.570	32.500	32.740	31.634	3,608,565
2025-02-26	33.780	33.830	32.980	33.250	32.127	3,765,465
2025-02-25	33.120	34.090	33.120	33.400	32.271	4,062,267
2025-02-24	34.650	35.000	33.730	34.120	32.967	5,161,790
2025-02-21	34.480	34.900	34.180	34.570	33.402	5,702,117
2025-02-20	34.200	34.680	33.800	34.490	33.325	5,360,677
2025-02-19	34.590	34.590	33.590	34.260	33.102	7,755,074
2025-02-18	31.910	34.830	31.650	34.240	33.083	10,094,671
2025-02-17	32.400	32.830	31.050	32.030	30.948	6,737,376
2025-02-14	32.030	32.620	31.000	31.870	30.793	4,305,053
2025-02-13	32.400	32.650	31.880	32.220	31.131	3,169,463
2025-02-12	32.420	32.720	31.910	32.490	31.392	2,970,207
2025-02-11	32.790	32.830	32.180	32.720	31.614	1,746,904
2025-02-10	32.350	33.370	31.780	32.840	31.730	4,408,632
2025-02-07	32.820	32.900	31.930	32.230	31.141	5,364,713
2025-02-06	32.230	32.910	31.900	32.840	31.730	2,726,405
2025-02-05	32.340	32.710	31.900	32.100	31.015	3,007,100
2025-01-27	32.770	33.180	32.210	32.350	31.257	2,765,568
2025-01-24	31.980	32.860	31.800	32.800	31.692	3,608,103

← NewerPage 7 of 21 · 1,219 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.