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
2025-04-25	36.990	37.200	35.710	36.240	27.426	3,300,399
2025-04-24	36.650	37.060	35.910	36.850	27.887	3,243,959
2025-04-23	36.840	37.500	36.300	36.940	27.956	4,472,021
2025-04-22	35.680	36.200	35.130	35.600	26.941	2,616,757
2025-04-21	35.320	36.480	33.640	36.030	27.267	6,937,371
2025-04-18	36.490	36.490	35.420	35.680	27.002	2,182,270
2025-04-17	36.580	37.200	35.780	36.180	27.380	2,529,812
2025-04-16	37.210	37.210	35.890	36.500	27.623	3,928,941
2025-04-15	37.120	37.880	36.300	36.900	27.925	4,290,898
2025-04-14	36.040	37.500	35.620	36.910	27.933	5,347,620
2025-04-11	34.420	35.600	33.480	35.200	26.639	4,685,256
2025-04-10	32.690	35.500	32.690	33.950	25.693	8,134,912
2025-04-09	29.720	32.660	27.960	32.000	24.217	7,739,280
2025-04-08	30.110	32.360	29.750	30.980	23.445	7,219,975
2025-04-07	33.530	35.900	30.240	30.240	22.885	7,757,074
2025-04-03	39.620	40.240	37.620	37.800	28.606	5,800,364
2025-04-02	40.630	41.150	39.900	40.310	30.506	2,248,871
2025-04-01	40.580	41.840	39.950	40.540	30.680	4,982,989
2025-03-31	39.420	40.760	38.660	40.180	30.408	3,412,811
2025-03-28	40.020	41.280	39.660	39.780	30.105	3,196,722
2025-03-27	40.190	41.200	39.340	40.020	30.286	3,170,652
2025-03-26	39.950	41.250	39.580	40.680	30.786	4,058,007
2025-03-25	39.900	40.880	39.000	39.730	30.067	4,120,191
2025-03-24	41.180	41.500	38.500	39.750	30.082	5,747,188
2025-03-21	42.530	43.230	40.080	40.450	30.612	7,390,200
2025-03-20	44.270	44.620	42.900	43.010	32.549	5,339,977
2025-03-19	45.000	45.880	44.400	44.710	33.836	7,385,448
2025-03-18	41.400	45.410	41.080	44.990	34.048	11,262,016
2025-03-17	41.300	42.100	40.400	41.790	31.626	7,769,538
2025-03-14	42.000	42.660	40.280	41.900	31.709	6,660,098
2025-03-13	43.560	44.110	41.040	42.240	31.967	6,024,640
2025-03-12	41.580	44.100	41.310	43.190	32.685	7,559,921
2025-03-11	42.290	42.300	40.370	41.110	31.111	5,070,885
2025-03-10	41.700	44.340	41.190	42.720	32.330	5,276,568
2025-03-07	41.400	41.880	40.380	41.720	31.573	4,786,149
2025-03-06	42.000	43.170	40.880	41.490	31.399	6,572,868
2025-03-05	39.850	41.480	39.850	40.840	30.907	4,781,138
2025-03-04	38.180	40.070	37.840	39.990	30.264	5,164,378
2025-03-03	38.200	39.700	37.300	38.460	29.106	4,782,119
2025-02-28	40.500	40.960	38.090	38.360	29.030	6,654,893
2025-02-27	40.670	41.590	39.640	41.200	31.179	7,685,636
2025-02-26	41.610	41.940	40.100	40.800	30.877	8,503,951
2025-02-25	41.230	42.430	40.800	41.570	31.459	10,371,082
2025-02-24	39.220	43.500	39.220	42.520	32.178	16,416,395
2025-02-21	35.110	40.440	35.110	38.480	29.121	12,644,625
2025-02-20	33.900	36.500	33.700	35.990	27.237	11,710,656
2025-02-19	32.630	33.970	32.300	33.640	25.458	7,511,723
2025-02-18	32.510	33.900	32.340	32.660	24.717	9,630,210
2025-02-17	29.900	32.800	29.850	32.470	24.573	11,157,556
2025-02-14	31.540	31.830	29.700	29.850	22.590	9,880,366
2025-02-13	32.370	32.390	31.470	31.640	23.945	5,114,347
2025-02-12	31.200	32.580	30.650	32.440	24.550	7,715,668
2025-02-11	30.890	31.670	30.360	31.500	23.839	5,171,073
2025-02-10	30.460	31.150	30.260	31.010	23.468	4,813,508
2025-02-07	29.890	31.350	29.760	30.450	23.044	7,074,453
2025-02-06	29.810	30.370	29.660	30.150	22.817	7,263,662
2025-02-05	31.760	32.200	29.600	29.930	22.651	7,020,583
2025-01-27	33.220	33.270	31.500	31.760	24.035	7,413,768
2025-01-24	31.360	33.650	30.500	33.350	25.239	10,447,885
2025-01-23	31.720	32.480	31.000	31.360	23.733	7,849,702

← NewerPage 7 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.