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
2026-01-20	37.290	38.060	36.000	36.300	35.996	5,241,408
2026-01-19	36.640	37.530	36.540	37.370	37.057	4,101,751
2026-01-16	36.540	37.170	36.000	36.890	36.581	3,381,993
2026-01-15	36.250	36.550	35.760	36.360	36.056	3,385,270
2026-01-14	35.990	37.270	35.740	36.330	36.026	5,863,396
2026-01-13	37.280	37.300	35.700	35.860	35.560	5,049,700
2026-01-12	36.840	37.660	36.840	37.450	37.137	5,442,906
2026-01-09	36.000	37.100	35.920	36.950	36.641	5,790,601
2026-01-08	36.360	36.640	35.790	36.140	35.838	4,001,284
2026-01-07	36.510	36.750	36.130	36.500	36.195	4,303,500
2026-01-06	36.210	37.200	36.210	36.720	36.413	4,704,180
2026-01-05	35.770	36.210	35.380	36.010	35.709	3,186,029
2025-12-31	36.380	36.380	35.500	35.640	35.342	3,024,280
2025-12-30	35.300	37.450	35.210	36.270	35.967	6,540,099
2025-12-29	35.340	35.940	35.310	35.510	35.213	2,488,789
2025-12-26	36.080	36.450	35.280	35.390	35.094	4,907,070
2025-12-25	36.240	36.880	35.600	36.120	35.818	5,471,058
2025-12-24	35.800	36.280	35.200	36.050	35.748	4,820,663
2025-12-23	34.960	36.490	34.800	36.030	35.729	7,537,604
2025-12-22	35.000	35.650	34.790	34.910	34.618	4,523,870
2025-12-19	33.530	34.900	33.430	34.900	34.608	4,992,145
2025-12-18	34.160	34.820	33.360	33.600	33.319	6,115,554
2025-12-17	31.840	34.700	31.840	34.200	33.914	7,653,756
2025-12-16	32.330	32.400	31.460	31.840	31.574	1,933,325
2025-12-15	32.620	33.060	32.340	32.400	32.129	1,539,961
2025-12-12	32.730	33.080	32.500	32.720	32.446	1,323,637
2025-12-11	33.350	33.550	32.710	32.720	32.446	1,602,120
2025-12-10	33.270	33.500	32.800	33.250	32.972	1,706,330
2025-12-09	33.620	33.850	33.300	33.470	33.190	1,587,148
2025-12-08	33.330	33.880	33.000	33.620	33.339	1,854,180
2025-12-05	32.940	33.340	32.540	33.320	33.041	1,563,021
2025-12-04	33.190	33.280	32.400	32.860	32.585	1,657,640
2025-12-03	33.600	33.780	32.970	33.030	32.754	1,776,882
2025-12-02	34.000	34.060	33.460	33.530	33.250	1,595,886
2025-12-01	34.190	34.460	33.720	34.100	33.815	1,957,960
2025-11-28	34.120	34.550	34.000	34.180	33.894	1,646,520
2025-11-27	33.630	34.870	33.630	34.340	34.053	2,457,239
2025-11-26	34.160	34.330	33.690	33.830	33.547	1,742,086
2025-11-25	34.020	34.820	34.000	34.180	33.894	2,014,263
2025-11-24	33.300	34.330	33.210	34.020	33.735	2,790,556
2025-11-21	34.990	34.990	32.470	33.030	32.754	4,707,136
2025-11-20	36.170	36.860	35.330	35.330	35.034	3,211,906
2025-11-19	36.230	37.490	35.130	37.000	36.691	5,337,535
2025-11-18	36.880	37.680	36.160	36.530	36.224	3,321,303
2025-11-17	36.550	37.750	35.950	36.920	36.611	4,225,808
2025-11-14	38.000	38.850	36.500	36.600	36.294	5,753,699
2025-11-13	37.780	39.500	37.780	38.660	38.337	5,852,347
2025-11-12	39.250	39.250	37.500	37.710	37.395	5,694,583
2025-11-11	41.600	41.600	39.500	39.750	39.418	8,619,702
2025-11-10	39.370	42.000	38.910	41.900	41.550	13,339,360
2025-11-07	37.050	39.560	36.810	39.210	38.882	10,668,210
2025-11-06	36.650	37.480	36.220	37.330	37.018	2,833,687
2025-11-05	36.000	37.060	35.600	36.660	36.353	2,679,830
2025-11-04	38.000	38.660	36.100	36.300	35.996	3,930,544
2025-11-03	36.770	38.050	36.260	37.710	37.395	4,745,570
2025-10-31	36.400	37.490	36.250	37.010	36.700	3,045,564
2025-10-30	37.510	37.550	36.360	36.500	36.195	3,676,483
2025-10-29	36.850	37.800	36.670	37.550	37.236	3,943,210
2025-10-28	37.010	37.650	36.800	37.030	36.720	3,079,540
2025-10-27	37.550	37.880	36.820	37.230	36.919	4,489,095

← NewerPage 4 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.