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
2026-10-21	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
2026-09-18	34.790	35.800	34.650	35.330	35.330	5,637,870
2026-09-17	33.000	34.770	33.000	34.530	34.530	6,669,655
2026-09-16	31.700	33.940	31.170	33.500	33.500	6,626,836
2026-09-15	31.500	31.970	31.000	31.700	31.700	3,613,944
2026-09-14	29.290	32.080	28.800	31.720	31.720	7,349,008
2026-09-11	30.100	30.380	28.490	29.680	29.680	4,865,826
2026-09-10	29.440	31.030	29.390	30.190	30.190	5,651,421
2026-09-09	31.430	31.760	31.270	31.600	31.600	6,559,207
2026-09-08	32.200	32.270	31.410	31.920	31.920	10,395,000
2026-09-07	30.330	31.540	30.310	30.950	30.950	4,730,356
2026-09-04	31.580	31.620	30.000	30.500	30.500	6,725,260
2026-09-03	31.060	32.220	30.410	31.700	31.700	8,976,867
2026-09-02	30.070	30.930	29.840	30.600	30.600	5,297,262
2026-09-01	29.950	30.360	29.360	30.020	30.020	3,600,072
2026-08-31	28.260	30.130	28.250	29.940	29.940	5,645,948
2026-08-28	29.280	29.750	28.780	29.120	29.120	3,596,400
2026-08-27	27.260	29.500	27.110	29.380	29.380	7,278,508
2026-08-26	27.220	27.530	27.010	27.260	27.260	1,948,339
2026-08-25	26.600	27.470	26.250	27.230	27.230	2,734,930
2026-08-24	27.180	27.500	26.390	26.790	26.790	2,106,629
2026-08-21	26.600	27.420	26.250	27.170	27.170	2,037,213
2026-08-20	27.000	27.170	26.610	26.740	26.740	1,745,100
2026-08-19	28.060	28.380	26.480	26.610	26.610	3,650,109
2026-08-18	28.760	28.860	28.100	28.410	28.410	2,789,321
2026-08-17	27.960	28.780	27.780	28.780	28.780	3,276,799
2026-08-14	27.450	28.070	27.430	28.000	28.000	2,451,956
2026-08-13	27.890	28.050	27.470	27.490	27.490	2,416,510
2026-08-12	27.300	27.850	27.230	27.840	27.840	2,731,280
2026-08-11	27.630	28.080	27.180	27.330	27.330	2,903,089
2026-08-10	28.370	28.560	27.530	27.870	27.870	3,248,935
2026-08-07	28.800	28.890	27.950	28.520	28.520	2,831,832
2026-08-06	28.010	29.470	28.000	28.620	28.620	3,786,939
2026-08-05	27.300	28.290	27.100	28.230	28.230	2,999,390
2026-08-04	26.510	27.390	26.510	27.320	27.320	2,722,274
2026-08-03	26.140	26.660	26.080	26.530	26.530	1,590,160
2026-07-31	26.060	26.780	26.030	26.140	26.140	2,730,210
2026-07-30	26.310	26.310	25.350	25.460	25.460	2,075,100
2026-07-29	25.760	26.450	25.500	26.310	26.310	2,011,000
2026-07-28	26.300	26.780	25.820	26.000	26.000	1,907,630
2026-07-27	26.000	26.810	25.870	26.790	26.790	1,766,600
2026-07-24	26.940	27.810	26.130	26.180	26.180	3,455,430
2026-07-23	26.000	27.380	25.760	27.200	27.200	3,253,160
2026-07-22	26.100	26.690	25.810	26.060	26.060	3,046,522

Page 1 of 21 · 1,217 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.