Ningbo Runhe High-Tech Materials Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.100	26.690	25.810	26.060	26.060	3,046,522
2026-07-21	25.000	26.680	24.260	26.600	26.600	4,294,881
2026-07-20	26.350	27.000	24.260	24.860	24.860	4,112,467
2026-07-17	27.870	28.110	26.200	26.280	26.280	3,856,200
2026-07-16	29.700	29.700	28.050	28.120	28.120	3,664,057
2026-07-15	30.430	30.680	29.330	29.860	29.860	3,078,890
2026-07-14	30.100	30.550	28.000	30.460	30.460	5,242,893
2026-07-13	32.910	32.930	29.680	29.920	29.920	7,636,651
2026-07-10	37.200	37.280	33.500	33.790	33.790	10,608,777
2026-07-09	35.700	37.180	33.610	37.100	37.100	11,699,148
2026-07-08	36.150	37.940	35.560	36.420	36.420	8,094,663
2026-07-07	36.020	37.610	35.500	36.950	36.950	9,080,730
2026-07-06	36.500	38.070	35.780	36.130	36.130	8,701,100
2026-07-03	37.570	38.500	35.700	35.780	35.780	11,478,219
2026-07-02	37.670	39.950	36.660	38.680	38.680	13,321,741
2026-07-01	37.860	39.280	37.000	38.780	38.780	14,793,748
2026-06-30	37.070	37.760	36.120	37.420	37.420	11,689,240
2026-06-29	38.250	39.470	35.400	36.340	36.340	14,327,383
2026-06-26	34.600	39.380	34.100	38.440	38.440	18,426,867
2026-06-25	34.050	36.120	34.010	35.140	35.140	8,084,787
2026-06-24	33.500	35.290	32.810	34.670	34.670	8,311,281
2026-06-23	36.950	37.340	34.060	34.350	34.350	9,760,630
2026-06-22	34.940	36.000	34.280	35.450	35.450	10,905,734
2026-06-18	36.050	36.700	34.800	34.890	34.890	16,705,061
2026-06-17	33.550	39.220	33.350	38.130	38.130	20,274,971
2026-06-16	31.860	34.250	31.820	34.050	34.050	6,607,523
2026-06-15	31.080	32.250	31.080	31.950	31.950	4,340,380
2026-06-12	31.800	32.660	30.840	30.950	30.950	4,685,393
2026-06-11	31.520	32.300	31.060	31.560	31.560	3,469,176
2026-06-10	31.880	32.810	31.410	32.060	32.060	3,946,620
2026-06-09	31.170	32.670	31.170	32.190	32.190	4,817,550
2026-06-08	31.680	32.400	30.570	30.830	30.830	4,502,129
2026-06-05	31.770	33.170	30.650	32.450	32.450	6,017,740
2026-06-04	31.600	32.570	31.180	31.900	31.900	4,133,785
2026-06-03	32.900	34.160	31.600	32.050	32.050	7,273,700
2026-06-02	33.360	33.990	32.800	33.150	33.150	4,799,593
2026-06-01	35.010	35.870	33.700	33.770	33.770	7,593,740
2026-05-29	37.750	37.860	35.510	35.860	35.560	10,638,350
2026-05-28	37.270	38.380	35.140	38.220	37.900	15,418,890
2026-05-27	36.290	37.840	35.890	36.880	36.572	11,952,100
2026-05-26	35.540	36.760	35.010	36.620	36.314	8,484,118
2026-05-25	35.830	36.270	35.140	35.860	35.560	5,846,890
2026-05-22	34.220	36.170	34.140	35.890	35.590	5,763,987
2026-05-21	36.590	36.900	34.400	34.520	34.231	8,285,995
2026-05-20	34.090	36.590	33.910	36.170	35.867	7,198,257
2026-05-19	34.020	34.630	33.630	34.420	34.132	3,650,980
2026-05-18	34.840	34.840	33.570	34.190	33.904	5,444,158
2026-05-15	35.200	35.750	34.650	35.350	35.054	6,951,056
2026-05-14	35.980	35.990	34.600	35.050	34.757	9,834,195
2026-05-13	34.040	34.880	33.750	34.660	34.370	3,716,520
2026-05-12	35.050	35.050	33.620	34.050	33.765	3,269,597
2026-05-11	34.150	35.330	34.110	35.000	34.707	4,208,430
2026-05-08	34.710	34.830	34.000	34.240	33.954	3,224,286
2026-05-07	34.820	35.300	34.580	35.050	34.757	4,058,599
2026-05-06	34.380	35.210	34.230	34.880	34.588	3,660,220
2026-04-30	34.580	34.580	33.660	34.180	33.894	1,977,200
2026-04-29	33.630	34.720	33.220	34.550	34.261	3,597,870
2026-04-28	33.890	34.260	33.070	33.440	33.160	3,285,896
2026-04-27	33.110	34.100	33.110	33.980	33.696	2,267,700
2026-04-24	33.670	33.890	32.800	33.400	33.121	2,701,410

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.3000 CNY
2025-05-19	0.3000 CNY
2024-05-23	0.2000 CNY
2023-07-10	0.1600 CNY
2022-05-20	0.1500 CNY
2021-04-28	0.1250 CNY
2020-04-16	0.1600 CNY
2019-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.