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
2026-04-23	34.370	34.610	33.520	33.700	33.418	2,839,370
2026-04-22	34.420	34.800	34.010	34.570	34.281	2,916,400
2026-04-21	34.740	34.870	33.710	34.460	34.172	4,146,070
2026-04-20	34.660	35.490	34.200	35.040	34.747	3,886,129
2026-04-17	34.410	35.400	34.040	34.760	34.469	4,495,796
2026-04-16	33.600	34.580	33.330	34.390	34.102	3,885,381
2026-04-15	33.330	34.190	33.140	33.450	33.170	3,268,827
2026-04-14	33.450	33.450	32.900	33.330	33.051	2,692,694
2026-04-13	32.850	33.490	32.800	33.080	32.803	3,066,800
2026-04-10	33.000	33.960	32.610	33.190	32.912	3,842,580
2026-04-09	32.150	33.470	32.050	32.780	32.506	4,641,482
2026-04-08	31.980	33.090	31.280	32.540	32.268	6,036,937
2026-04-07	29.400	31.680	29.400	31.200	30.939	5,130,965
2026-04-03	30.300	30.390	29.420	29.450	29.204	1,670,945
2026-04-02	30.500	30.600	29.630	29.930	29.680	1,658,950
2026-04-01	30.380	30.620	30.230	30.550	30.294	1,977,068
2026-03-31	30.450	30.640	29.550	29.790	29.541	2,220,570
2026-03-30	30.500	30.860	30.100	30.600	30.344	2,402,301
2026-03-27	29.630	30.920	29.520	30.500	30.245	2,376,325
2026-03-26	30.490	30.700	29.820	29.980	29.729	2,398,880
2026-03-25	30.270	30.880	30.180	30.490	30.235	2,437,869
2026-03-24	30.300	30.690	29.290	30.160	29.908	3,478,929
2026-03-23	31.640	31.640	29.100	29.300	29.055	6,021,592
2026-03-20	33.800	34.200	32.270	32.300	32.030	4,529,130
2026-03-19	34.030	35.800	33.500	33.640	33.359	5,065,203
2026-03-18	33.200	34.600	32.920	34.430	34.142	4,815,175
2026-03-17	34.280	34.460	32.850	32.870	32.595	3,872,131
2026-03-16	33.800	34.380	33.500	34.280	33.993	3,720,773
2026-03-13	34.240	34.730	33.760	34.080	33.795	2,706,298
2026-03-12	35.260	35.330	34.180	34.580	34.291	3,553,024
2026-03-11	35.240	36.240	35.130	35.260	34.965	4,279,036
2026-03-10	34.300	35.250	34.010	35.190	34.896	4,459,629
2026-03-09	34.300	34.500	33.180	33.650	33.369	6,468,913
2026-03-06	34.810	35.500	34.080	34.860	34.568	4,347,330
2026-03-05	34.280	35.430	34.280	34.610	34.321	3,934,411
2026-03-04	33.440	34.680	33.200	33.750	33.468	3,827,310
2026-03-03	36.590	36.780	33.750	33.790	33.507	7,460,142
2026-03-02	36.950	37.490	36.200	36.780	36.472	5,439,370
2026-02-27	38.300	38.490	37.230	37.660	37.345	6,401,173
2026-02-26	37.750	39.200	37.210	38.570	38.247	8,135,912
2026-02-25	37.300	38.200	36.820	37.720	37.404	5,985,943
2026-02-24	35.940	37.800	35.740	37.080	36.770	6,381,420
2026-02-13	36.120	36.820	35.680	35.680	35.382	3,533,734
2026-02-12	35.590	36.970	35.460	36.280	35.977	5,427,235
2026-02-11	35.310	35.630	35.110	35.380	35.084	1,707,330
2026-02-10	35.540	35.690	35.000	35.160	34.866	2,210,637
2026-02-09	34.580	36.010	34.500	35.230	34.935	4,172,383
2026-02-06	33.430	34.640	33.290	33.900	33.616	2,190,020
2026-02-05	34.530	34.820	33.550	33.840	33.557	2,766,032
2026-02-04	35.820	35.940	34.440	34.710	34.420	3,671,581
2026-02-03	34.430	36.390	34.190	35.950	35.649	4,824,620
2026-02-02	35.010	35.550	33.990	34.060	33.775	3,308,588
2026-01-30	35.000	35.580	34.150	35.330	35.034	3,814,115
2026-01-29	36.180	36.310	34.800	35.080	34.787	4,137,863
2026-01-28	36.020	36.880	35.480	36.280	35.977	4,323,290
2026-01-27	36.810	36.820	34.510	36.170	35.867	4,693,220
2026-01-26	38.300	38.480	36.380	36.780	36.472	5,927,479
2026-01-23	37.450	38.380	37.280	38.380	38.059	5,532,603
2026-01-22	37.410	37.660	37.110	37.430	37.117	3,150,110
2026-01-21	36.310	37.600	35.880	37.520	37.206	5,086,480

← NewerPage 3 of 5 · 243 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.