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
2025-10-24	36.050	37.590	36.050	37.200	36.889	4,088,510
2025-10-23	36.110	36.190	35.400	36.150	35.848	2,049,470
2025-10-22	36.800	36.990	36.010	36.190	35.887	2,148,590
2025-10-21	36.210	36.920	36.070	36.790	36.482	2,518,690
2025-10-20	35.800	36.550	35.690	36.060	35.758	2,279,488
2025-10-17	36.830	37.200	35.260	35.420	35.124	3,041,551
2025-10-16	37.350	37.540	36.600	36.720	36.413	2,695,849
2025-10-15	36.630	37.650	36.310	37.540	37.226	3,364,090
2025-10-14	38.000	38.350	36.120	36.440	36.135	4,592,300
2025-10-13	36.260	37.590	35.030	37.530	37.216	4,937,544
2025-10-10	39.120	39.560	38.450	38.450	38.128	4,197,814
2025-10-09	37.830	40.860	37.830	39.360	39.031	7,657,320
2025-09-30	38.410	38.670	37.680	37.730	37.414	5,213,550
2025-09-29	38.400	38.970	37.680	38.600	38.277	5,301,160
2025-09-26	39.020	39.860	38.290	38.390	38.069	4,799,539
2025-09-25	39.800	41.040	39.320	39.470	39.140	6,680,147
2025-09-24	40.250	40.250	38.950	39.570	39.239	8,330,139
2025-09-23	42.790	43.550	39.720	40.800	40.459	9,273,044
2025-09-22	42.210	43.440	41.130	43.070	42.710	8,893,755
2025-09-19	43.850	44.400	42.160	42.770	42.412	9,429,907
2025-09-18	44.030	45.130	42.990	43.880	43.513	13,160,950
2025-09-17	46.040	46.350	43.550	43.630	43.265	16,571,920
2025-09-16	41.060	48.780	40.850	46.650	46.260	24,396,170
2025-09-15	41.930	42.500	40.230	40.650	40.310	8,512,077
2025-09-12	41.470	42.880	40.700	41.960	41.609	11,505,840
2025-09-11	38.320	42.240	38.320	41.400	41.054	14,107,780
2025-09-10	40.500	40.960	38.610	38.700	38.376	11,236,900
2025-09-09	40.040	43.130	39.800	41.200	40.855	13,728,370
2025-09-08	40.000	41.550	37.320	40.820	40.479	16,333,030
2025-09-05	39.440	42.180	39.010	41.980	41.629	14,440,110
2025-09-04	40.190	41.800	37.700	39.360	39.031	13,178,340
2025-09-03	39.150	41.930	39.120	40.410	40.072	13,184,980
2025-09-02	39.690	41.350	38.600	39.150	38.823	13,228,930
2025-09-01	40.000	41.350	39.000	40.180	39.844	13,294,100
2025-08-29	38.630	40.580	37.500	39.870	39.537	13,788,100
2025-08-28	37.540	39.050	37.400	39.020	38.694	11,758,040
2025-08-27	38.680	40.870	38.300	38.400	38.079	14,711,630
2025-08-26	39.510	39.850	38.880	38.950	38.624	12,074,030
2025-08-25	38.270	42.870	38.130	39.950	39.616	21,312,070
2025-08-22	37.970	38.700	37.740	38.030	37.712	12,337,730
2025-08-21	39.790	40.380	37.720	38.350	38.029	12,697,550
2025-08-20	41.340	41.350	38.610	39.910	39.576	16,214,010
2025-08-19	42.660	43.580	40.760	41.280	40.935	24,036,961
2025-08-18	37.890	43.640	37.850	43.640	43.275	27,023,510
2025-08-15	32.550	37.580	32.510	36.370	36.066	21,851,930
2025-08-14	33.600	35.300	32.330	32.500	32.228	15,151,910
2025-08-13	32.800	33.800	32.270	33.290	33.012	14,471,190
2025-08-12	33.000	34.130	32.310	32.800	32.526	12,730,380
2025-08-11	31.740	33.190	31.740	33.020	32.744	11,483,880
2025-08-08	32.010	33.200	31.030	31.720	31.455	12,714,850
2025-08-07	31.000	33.370	30.810	32.300	32.030	18,115,180
2025-08-06	29.100	31.000	28.900	30.800	30.542	14,931,500
2025-08-05	28.310	29.100	28.290	29.100	28.857	6,906,075
2025-08-04	27.610	28.700	27.070	28.520	28.281	5,755,042
2025-08-01	28.000	28.850	27.850	28.050	27.815	5,527,279
2025-07-31	27.790	29.290	27.680	28.290	28.053	8,100,115
2025-07-30	28.200	28.320	27.620	27.800	27.567	3,845,151
2025-07-29	27.980	28.500	27.500	28.380	28.143	5,024,624
2025-07-28	27.900	28.410	27.880	28.080	27.845	3,344,425
2025-07-25	28.580	28.580	27.880	27.970	27.736	4,402,489

← NewerPage 5 of 21 · 1,212 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.