Ningbo Runhe High-Tech Materials Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.840 | 27.940 | 27.230 | 27.400 | 27.400 | 2,464,200 |
| 2026-10-20 | 26.730 | 28.130 | 26.610 | 27.810 | 27.810 | 2,716,999 |
| 2026-10-19 | 27.540 | 27.540 | 26.200 | 26.900 | 26.900 | 2,160,025 |
| 2026-10-16 | 27.870 | 28.130 | 26.930 | 27.140 | 27.140 | 2,362,349 |
| 2026-10-15 | 27.860 | 28.740 | 27.000 | 27.320 | 27.320 | 3,915,330 |
| 2026-10-14 | 28.450 | 29.150 | 27.940 | 28.440 | 28.440 | 3,641,478 |
| 2026-10-13 | 27.420 | 29.250 | 26.980 | 28.350 | 28.350 | 4,989,070 |
| 2026-10-12 | 29.280 | 29.390 | 27.740 | 27.880 | 27.880 | 5,943,492 |
| 2026-10-09 | 30.900 | 31.390 | 28.780 | 29.650 | 29.650 | 6,090,330 |
| 2026-10-08 | 32.010 | 32.670 | 30.500 | 30.810 | 30.810 | 4,449,710 |
| 2026-09-30 | 33.760 | 33.780 | 32.050 | 32.090 | 32.090 | 4,122,383 |
| 2026-09-29 | 32.910 | 34.510 | 32.670 | 33.530 | 33.530 | 4,436,584 |
| 2026-09-28 | 34.500 | 34.780 | 32.830 | 32.930 | 32.930 | 4,476,803 |
| 2026-09-24 | 36.040 | 36.300 | 34.520 | 34.780 | 34.780 | 4,130,365 |
| 2026-09-23 | 34.810 | 36.960 | 34.500 | 36.450 | 36.450 | 6,329,026 |
| 2026-09-22 | 35.570 | 35.600 | 34.580 | 34.800 | 34.800 | 3,268,595 |
| 2026-09-21 | 34.980 | 35.670 | 34.450 | 35.570 | 35.570 | 3,933,569 |
Page 1 of 1 · 17 trading days
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.