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
2024-10-29	31.990	32.050	30.500	31.000	29.953	5,559,799
2024-10-28	32.000	32.460	30.700	31.330	30.271	5,218,474
2024-10-25	30.190	31.150	30.030	30.600	29.566	4,960,830
2024-10-24	30.010	30.350	29.390	30.220	29.199	4,853,378
2024-10-23	30.200	32.040	30.000	30.210	29.189	9,061,226
2024-10-22	30.670	30.910	29.610	30.280	29.257	6,496,576
2024-10-21	28.300	31.060	28.250	30.190	29.170	10,176,573
2024-10-18	27.230	28.560	27.010	28.070	27.122	6,491,756
2024-10-17	26.660	27.900	26.460	27.230	26.310	5,614,314
2024-10-16	26.060	27.390	26.020	26.600	25.701	4,284,062
2024-10-15	26.930	27.400	26.210	26.510	25.614	6,734,478
2024-10-14	24.500	27.130	24.500	26.800	25.894	9,133,084
2024-10-11	25.460	25.550	23.460	24.080	23.266	5,597,729
2024-10-10	26.270	26.660	25.440	25.660	24.793	4,470,553
2024-10-09	27.700	27.980	26.000	26.020	25.141	7,527,120
2024-10-08	29.000	29.450	26.000	28.290	27.334	11,190,415
2024-09-30	24.500	25.370	23.050	24.930	24.088	7,829,159
2024-09-27	20.990	21.770	20.800	21.700	20.967	2,692,904
2024-09-26	19.710	20.570	19.660	20.550	19.856	2,191,656
2024-09-25	19.750	20.120	19.630	19.760	19.092	3,081,554
2024-09-24	18.600	19.460	18.590	19.450	18.793	2,641,403
2024-09-23	18.570	18.790	18.340	18.540	17.914	1,527,269
2024-09-20	18.620	18.790	18.380	18.480	17.856	1,102,219
2024-09-19	18.600	19.170	18.560	18.730	18.097	1,992,929
2024-09-18	18.250	18.920	18.230	18.690	18.059	2,004,581
2024-09-13	18.800	18.960	18.230	18.250	17.633	1,706,726
2024-09-12	19.020	19.290	18.720	18.750	18.116	1,264,321
2024-09-11	19.140	19.280	18.900	19.030	18.387	1,556,309
2024-09-10	19.360	19.400	18.670	19.160	18.513	2,070,805
2024-09-09	19.350	19.700	19.240	19.360	18.706	2,005,607
2024-09-06	19.900	20.060	19.360	19.380	18.725	2,163,903
2024-09-05	20.250	20.340	19.820	20.060	19.382	2,351,328
2024-09-04	20.210	20.600	19.830	20.350	19.546	2,594,914
2024-09-03	19.890	20.420	19.800	20.230	19.431	2,198,835
2024-09-02	20.680	21.170	19.680	19.760	18.980	3,058,681
2024-08-30	20.060	21.230	20.050	20.820	19.998	3,374,956
2024-08-29	19.400	20.210	19.400	20.130	19.335	2,192,889
2024-08-28	19.060	19.710	19.060	19.600	18.826	1,241,902
2024-08-27	19.500	19.660	19.180	19.240	18.480	1,309,408
2024-08-26	19.510	19.810	19.450	19.650	18.874	1,398,871
2024-08-23	19.560	19.750	19.400	19.650	18.874	1,163,109
2024-08-22	19.650	19.880	19.410	19.550	18.778	1,244,130
2024-08-21	19.860	20.090	19.690	19.750	18.970	1,447,778
2024-08-20	20.500	20.770	19.800	19.820	19.037	2,348,308
2024-08-19	20.900	20.970	20.530	20.550	19.739	1,911,256
2024-08-16	21.100	21.450	20.860	20.880	20.056	3,010,198
2024-08-15	20.900	21.320	20.670	21.110	20.276	2,065,305
2024-08-14	21.240	21.240	20.750	20.800	19.979	1,611,463
2024-08-13	21.160	21.230	20.840	21.130	20.296	1,530,589
2024-08-12	21.490	21.550	20.920	21.050	20.219	1,801,189
2024-08-09	21.770	22.040	21.350	21.470	20.622	2,056,388
2024-08-08	21.450	21.830	21.210	21.620	20.766	1,869,677
2024-08-07	21.330	21.830	21.310	21.450	20.603	1,492,825
2024-08-06	21.340	21.670	21.200	21.450	20.603	1,567,997
2024-08-05	22.060	22.280	21.260	21.280	20.440	2,551,719
2024-08-02	22.150	22.800	22.010	22.080	21.208	2,396,633
2024-08-01	22.460	22.790	22.060	22.250	21.371	2,952,146
2024-07-31	21.530	22.620	21.500	22.370	21.487	2,902,292
2024-07-30	21.550	21.890	21.170	21.640	20.786	1,537,679
2024-07-29	21.990	21.990	21.310	21.450	20.603	1,665,259

← NewerPage 9 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.