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
2025-07-24	28.160	28.560	28.120	28.320	28.083	5,084,301
2025-07-23	29.210	30.180	28.680	28.780	28.539	7,477,681
2025-07-22	28.980	29.880	28.840	29.250	29.005	6,815,294
2025-07-21	28.520	29.330	28.250	29.290	29.045	8,234,609
2025-07-18	28.160	28.440	28.050	28.200	27.964	2,749,821
2025-07-17	28.100	28.160	27.780	28.160	27.924	3,944,255
2025-07-16	28.600	28.600	28.010	28.100	27.865	3,862,643
2025-07-15	28.510	28.940	28.090	28.470	28.232	5,188,585
2025-07-14	28.380	29.250	27.860	28.780	28.539	7,595,729
2025-07-11	28.400	29.000	28.050	28.250	28.014	9,050,782
2025-07-10	27.000	30.120	27.000	28.790	28.549	14,514,350
2025-07-09	27.120	27.500	26.800	26.980	26.754	5,828,337
2025-07-08	26.350	27.900	26.160	27.330	27.101	8,253,095
2025-07-07	26.120	26.570	25.760	26.270	26.050	2,999,287
2025-07-04	26.690	26.800	26.110	26.110	25.892	3,840,695
2025-07-03	27.000	27.090	26.500	26.680	26.457	7,460,060
2025-07-02	26.140	27.680	25.410	27.680	27.448	12,269,840
2025-07-01	26.380	26.380	25.800	26.180	25.961	3,653,677
2025-06-30	25.900	26.550	25.750	26.290	26.070	4,956,147
2025-06-27	25.930	26.320	25.700	25.810	25.594	3,653,344
2025-06-26	26.610	26.700	25.930	25.980	25.763	4,536,719
2025-06-25	25.800	26.900	25.520	26.270	26.050	5,855,498
2025-06-24	25.330	25.880	25.220	25.870	25.654	4,650,351
2025-06-23	25.440	25.720	24.800	25.270	25.059	2,926,355
2025-06-20	26.060	26.440	25.420	25.480	25.267	2,331,210
2025-06-19	26.040	26.790	25.970	26.170	25.951	2,875,291
2025-06-18	26.060	26.680	26.000	26.180	25.961	1,743,188
2025-06-17	26.590	26.600	26.010	26.190	25.971	1,648,090
2025-06-16	26.240	26.470	26.040	26.330	26.110	1,686,993
2025-06-13	26.660	26.670	25.970	26.360	26.140	2,221,060
2025-06-12	27.140	27.300	26.500	26.700	26.477	2,175,596
2025-06-11	27.100	27.560	27.000	27.210	26.982	1,395,416
2025-06-10	27.540	27.700	26.660	27.110	26.883	2,278,562
2025-06-09	28.010	28.100	27.390	27.640	27.409	3,078,091
2025-06-06	28.150	28.470	27.740	28.040	27.805	1,776,112
2025-06-05	27.770	28.300	27.440	28.040	27.805	2,523,679
2025-06-04	27.120	27.850	27.050	27.560	27.329	1,977,616
2025-06-03	26.670	27.570	26.490	27.130	26.903	2,164,629
2025-05-30	27.470	27.580	26.610	26.680	26.457	1,845,493
2025-05-29	27.140	27.800	27.100	27.640	27.409	2,007,575
2025-05-28	27.610	27.860	27.070	27.150	26.923	1,985,936
2025-05-27	28.100	28.200	27.510	27.600	27.369	2,060,273
2025-05-26	28.420	28.590	27.820	28.240	28.004	1,826,960
2025-05-23	28.080	29.500	27.810	28.450	28.212	3,540,134
2025-05-22	28.990	29.340	28.160	28.220	27.984	2,426,275
2025-05-21	29.390	29.920	28.920	29.190	28.946	2,437,619
2025-05-20	28.840	29.690	28.820	29.520	29.273	2,470,044
2025-05-19	29.410	29.410	28.450	29.000	28.757	2,202,188
2025-05-16	37.600	39.050	37.460	38.050	28.796	3,453,455
2025-05-15	38.630	38.660	37.580	37.770	28.584	2,833,141
2025-05-14	39.240	39.580	38.340	38.480	29.121	2,999,202
2025-05-13	39.300	39.680	38.450	38.980	29.499	3,639,740
2025-05-12	38.910	39.680	38.340	39.050	29.552	2,709,952
2025-05-09	39.000	39.340	38.000	38.310	28.992	2,945,877
2025-05-08	38.790	39.840	38.790	39.030	29.537	3,136,033
2025-05-07	39.590	40.200	38.620	39.150	29.628	4,894,527
2025-05-06	38.260	39.960	37.840	39.540	29.923	4,222,915
2025-04-30	37.700	38.280	37.000	37.940	28.712	3,352,728
2025-04-29	36.820	38.600	36.820	37.760	28.576	4,155,953
2025-04-28	36.240	38.090	35.930	36.830	27.872	4,925,996

← NewerPage 6 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.