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
2026-04-22	39.560	39.660	39.040	39.520	30.323	902,720
2026-04-21	39.900	39.970	39.180	39.560	30.354	1,047,540
2026-04-20	39.970	40.770	39.600	39.900	30.615	1,485,771
2026-04-17	39.630	40.280	39.500	39.980	30.676	1,452,100
2026-04-16	40.200	40.200	39.110	39.630	30.407	1,167,530
2026-04-15	40.640	40.640	39.430	39.500	30.308	1,282,190
2026-04-14	40.680	40.900	39.630	40.240	30.875	1,113,580
2026-04-13	39.950	40.900	39.310	40.160	30.814	2,106,982
2026-04-10	39.600	40.620	39.170	39.700	30.461	1,867,580
2026-04-09	39.960	39.960	38.550	39.300	30.154	1,846,650
2026-04-08	38.900	39.970	38.650	39.960	30.661	1,399,522
2026-04-07	38.730	39.650	38.170	38.380	29.448	1,523,494
2026-04-03	39.890	39.890	38.110	38.690	29.686	2,113,845
2026-04-02	40.390	40.850	39.030	39.880	30.599	1,985,565
2026-04-01	41.400	41.680	39.920	40.500	31.075	2,421,265
2026-03-31	44.340	44.340	40.450	40.620	31.167	5,716,881
2026-03-30	39.900	43.680	38.650	43.670	33.507	6,269,118
2026-03-27	38.100	40.090	37.010	39.810	30.546	3,175,945
2026-03-26	38.150	38.740	37.120	37.810	29.011	1,959,100
2026-03-25	37.560	38.180	37.000	38.130	29.257	1,771,250
2026-03-24	36.850	37.830	35.220	37.600	28.850	2,225,687
2026-03-23	36.250	37.930	35.500	35.800	27.469	3,069,778
2026-03-20	39.590	39.750	36.410	36.520	28.021	3,406,579
2026-03-19	40.770	40.770	39.280	39.400	30.231	1,745,134
2026-03-18	39.560	40.780	39.560	40.750	31.267	1,688,700
2026-03-17	43.500	43.570	39.430	39.660	30.431	2,917,154
2026-03-16	40.520	41.910	40.210	41.680	31.980	2,289,300
2026-03-13	41.180	41.560	39.900	40.090	30.760	2,293,200
2026-03-12	42.880	43.660	41.100	41.230	31.635	2,069,600
2026-03-11	42.840	43.550	42.330	42.510	32.617	1,868,490
2026-03-10	42.550	43.400	42.400	42.630	32.709	1,874,511
2026-03-09	41.720	42.320	40.520	42.120	32.318	2,453,375
2026-03-06	40.230	42.100	40.190	41.880	32.134	2,759,035
2026-03-05	40.860	41.880	39.750	40.230	30.868	2,738,970
2026-03-04	39.180	40.750	38.400	39.700	30.461	4,435,644
2026-03-03	46.160	46.250	39.510	39.570	30.361	10,729,421
2026-03-02	44.940	48.300	43.690	46.150	35.410	6,431,360
2026-02-27	46.050	46.770	45.260	45.750	35.103	2,469,139
2026-02-26	45.000	46.650	44.360	46.270	35.502	4,571,230
2026-02-25	42.160	46.170	42.000	45.430	34.858	6,039,940
2026-02-24	40.870	42.680	40.790	42.160	32.349	2,051,010
2026-02-13	41.200	41.790	40.410	40.420	31.014	1,189,500
2026-02-12	41.700	42.120	41.200	41.200	31.612	1,581,840
2026-02-11	42.800	42.870	41.660	41.880	32.134	2,339,489
2026-02-10	41.660	43.230	40.990	42.630	32.709	2,848,612
2026-02-09	41.820	41.860	40.300	41.160	31.581	1,857,440
2026-02-06	41.700	42.190	40.730	41.310	31.696	1,694,101
2026-02-05	41.040	42.070	41.030	41.230	31.635	1,650,610
2026-02-04	41.500	41.930	41.020	41.220	31.627	1,194,830
2026-02-03	41.110	41.820	40.660	41.500	31.842	1,392,573
2026-02-02	41.650	42.390	40.600	40.810	31.313	2,007,720
2026-01-30	40.390	42.100	40.300	41.500	31.842	1,495,390
2026-01-29	41.010	41.900	40.420	40.810	31.313	1,710,670
2026-01-28	42.250	42.260	41.020	41.160	31.581	1,784,591
2026-01-27	41.850	42.530	41.070	42.100	32.303	2,045,810
2026-01-26	43.330	43.700	41.460	42.010	32.234	2,827,849
2026-01-23	43.150	44.150	43.150	43.670	33.507	1,584,570
2026-01-22	44.500	44.580	43.130	43.230	33.170	1,265,940
2026-01-21	42.440	44.530	42.340	44.060	33.807	2,061,410
2026-01-20	43.700	44.670	42.380	42.880	32.901	2,638,870

← NewerPage 3 of 21 · 1,212 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.