Zhejiang Runyang New Material Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.200	30.200	25.900	29.600	29.600	3,277,670
2026-07-20	33.210	33.540	29.240	29.400	29.400	2,656,390
2026-07-17	36.080	36.350	32.000	32.240	32.240	3,931,440
2026-07-16	34.990	37.260	34.550	36.440	36.440	3,477,002
2026-07-15	35.640	36.800	35.130	35.320	35.320	2,853,745
2026-07-14	33.080	36.000	32.580	35.350	35.350	3,908,894
2026-07-13	32.850	35.240	32.810	32.890	32.890	3,789,170
2026-07-10	31.830	34.000	31.550	33.380	33.380	2,345,420
2026-07-09	31.460	32.160	30.300	31.830	31.830	2,038,405
2026-07-08	32.300	32.300	30.600	31.180	31.180	2,021,483
2026-07-07	34.110	34.370	31.990	32.150	32.150	1,810,870
2026-07-06	36.000	37.500	33.610	33.990	33.990	3,229,098
2026-07-03	34.360	36.700	34.060	35.860	35.860	3,196,544
2026-07-02	33.510	35.000	33.400	34.460	34.460	1,699,288
2026-07-01	34.540	35.000	33.900	34.220	34.220	1,807,734
2026-06-30	33.410	35.090	33.010	34.550	34.550	3,177,207
2026-06-29	35.520	35.810	32.810	33.750	33.750	2,868,900
2026-06-26	35.730	38.780	35.100	35.170	35.170	2,929,854
2026-06-25	37.100	37.140	35.330	36.260	36.260	2,624,722
2026-06-24	37.750	38.140	36.410	37.060	37.060	2,213,358
2026-06-23	38.240	39.510	37.500	38.140	38.140	2,710,889
2026-06-22	39.680	39.750	37.710	38.240	38.240	2,961,599
2026-06-18	38.010	40.330	33.800	39.120	39.120	3,756,258
2026-06-17	38.360	39.770	37.800	38.250	38.250	2,877,601
2026-06-16	38.980	39.790	38.030	39.060	39.060	2,619,800
2026-06-15	38.810	39.300	38.000	39.000	39.000	3,072,560
2026-06-12	39.000	40.200	38.050	38.680	38.680	4,943,457
2026-06-11	40.540	42.670	37.600	38.460	38.460	6,808,639
2026-06-10	40.300	44.000	39.020	40.940	40.940	7,445,364
2026-06-09	38.423	39.815	37.808	39.492	39.392	4,986,125
2026-06-08	36.477	39.908	36.446	38.808	38.709	5,745,405
2026-06-05	47.420	49.690	45.010	49.220	37.766	4,630,160
2026-06-04	47.140	47.970	46.300	47.560	36.492	1,824,420
2026-06-03	46.530	48.470	46.140	47.270	36.269	2,827,760
2026-06-02	46.950	47.810	45.380	46.230	35.472	2,800,068
2026-06-01	46.810	47.300	45.270	46.860	35.955	2,574,131
2026-05-29	48.790	48.790	46.000	46.850	35.947	2,744,976
2026-05-28	47.030	49.150	45.680	48.210	36.991	3,144,065
2026-05-27	48.000	48.940	46.450	46.770	35.886	2,450,121
2026-05-26	46.790	49.500	46.610	47.980	36.814	3,812,970
2026-05-25	45.190	49.000	44.980	47.160	36.185	3,942,510
2026-05-22	43.750	45.580	42.750	44.310	33.998	4,098,915
2026-05-21	45.500	46.510	43.280	43.470	33.354	3,195,413
2026-05-20	47.800	47.900	45.560	46.110	35.379	2,598,570
2026-05-19	47.000	48.370	46.460	47.690	36.592	1,675,960
2026-05-18	46.420	47.450	46.060	47.190	36.208	2,105,740
2026-05-15	47.000	48.000	45.410	46.790	35.901	3,111,680
2026-05-14	46.320	48.300	46.310	47.110	36.147	3,393,130
2026-05-13	43.120	47.740	43.100	46.280	35.510	5,520,024
2026-05-12	44.440	44.440	43.080	43.400	33.300	2,709,720
2026-05-11	42.700	44.880	42.250	44.180	33.899	4,165,469
2026-05-08	40.120	42.650	40.070	42.190	32.372	3,081,261
2026-05-07	38.790	40.110	38.430	39.920	30.630	1,627,340
2026-05-06	39.000	39.800	38.390	38.790	29.763	1,400,051
2026-04-30	39.030	39.380	38.600	38.790	29.763	1,008,280
2026-04-29	38.400	39.480	38.150	39.140	30.032	1,221,425
2026-04-28	38.760	39.160	38.060	38.450	29.502	1,024,660
2026-04-27	39.280	39.280	38.380	39.130	30.024	1,063,530
2026-04-24	38.430	39.280	38.300	38.900	29.847	1,028,041
2026-04-23	39.710	39.710	38.830	39.000	29.924	1,287,390

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1300 CNY
2025-06-09	0.1000 CNY
2024-05-30	0.2000 CNY
2022-05-31	0.8000 CNY
2021-05-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.