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
2026-01-19	43.590	44.400	43.360	43.750	33.569	1,713,488
2026-01-16	42.840	44.180	42.600	43.590	33.446	2,302,560
2026-01-15	42.710	45.000	42.330	42.830	32.863	2,079,287
2026-01-14	43.430	44.150	42.500	43.250	33.185	2,621,190
2026-01-13	45.100	45.100	43.330	43.490	33.369	2,728,960
2026-01-12	44.090	46.500	43.750	45.200	34.681	3,571,200
2026-01-09	43.980	45.800	43.700	44.340	34.021	2,983,221
2026-01-08	43.450	44.280	42.830	44.060	33.807	2,853,503
2026-01-07	44.130	44.760	42.800	43.500	33.377	3,680,040
2026-01-06	47.530	48.360	43.790	44.340	34.021	7,308,002
2026-01-05	46.040	48.030	45.310	47.140	36.170	4,306,203
2025-12-31	46.500	47.350	45.440	46.070	35.349	2,654,340
2025-12-30	45.040	47.390	45.000	46.770	35.886	4,142,245
2025-12-29	43.740	45.500	43.340	45.120	34.620	5,342,296
2025-12-26	44.660	45.150	43.530	43.860	33.653	3,909,438
2025-12-25	42.220	44.760	41.760	44.530	34.167	4,815,330
2025-12-24	39.000	43.410	38.790	42.250	32.418	5,912,790
2025-12-23	37.810	39.450	37.500	38.980	29.909	1,915,420
2025-12-22	37.500	38.160	37.150	37.900	29.080	1,467,830
2025-12-19	37.770	38.170	37.550	37.600	28.850	1,152,728
2025-12-18	38.290	38.740	37.830	37.960	29.126	1,076,830
2025-12-17	38.010	38.460	37.450	38.380	29.448	1,340,058
2025-12-16	38.860	40.220	38.010	38.180	29.295	1,946,620
2025-12-15	37.780	40.200	37.430	38.980	29.909	1,999,920
2025-12-12	37.910	38.550	37.510	37.830	29.026	863,200
2025-12-11	38.720	38.800	37.760	37.920	29.095	1,083,290
2025-12-10	38.860	38.890	38.190	38.730	29.717	672,230
2025-12-09	39.350	39.350	38.680	38.860	29.817	800,670
2025-12-08	39.090	39.590	38.560	39.150	30.039	940,680
2025-12-05	38.890	38.890	37.920	38.750	29.732	1,193,400
2025-12-04	38.680	39.290	38.260	38.820	29.786	877,233
2025-12-03	39.000	39.450	38.500	38.690	29.686	1,236,560
2025-12-02	39.900	39.920	39.010	39.020	29.939	984,900
2025-12-01	39.760	40.660	39.750	40.050	30.730	1,136,200
2025-11-28	39.560	40.280	39.250	39.770	30.515	1,010,880
2025-11-27	40.450	40.450	39.070	39.540	30.338	1,404,260
2025-11-26	38.980	41.500	38.980	39.810	30.546	2,509,650
2025-11-25	39.300	39.700	38.740	38.980	29.909	1,448,460
2025-11-24	37.520	39.900	37.300	39.070	29.978	2,293,980
2025-11-21	38.100	39.200	37.300	37.430	28.719	2,316,990
2025-11-20	40.000	40.400	38.300	38.680	29.679	2,202,070
2025-11-19	41.850	41.850	39.610	39.830	30.561	2,740,446
2025-11-18	43.100	43.190	41.250	41.650	31.957	3,827,116
2025-11-17	42.840	43.890	42.100	43.100	33.070	5,004,136
2025-11-14	39.600	44.990	39.600	42.870	32.893	6,186,960
2025-11-13	39.860	40.260	39.690	39.840	30.569	1,302,470
2025-11-12	40.950	40.950	39.600	39.810	30.546	1,302,730
2025-11-11	40.380	40.980	40.000	40.490	31.067	1,213,420
2025-11-10	40.120	40.780	40.010	40.380	30.983	1,395,550
2025-11-07	40.580	40.620	39.650	40.120	30.783	1,781,176
2025-11-06	41.400	41.490	40.050	40.700	31.228	2,300,610
2025-11-05	40.020	40.600	39.900	40.090	30.760	1,370,590
2025-11-04	40.810	41.260	39.900	40.500	31.075	1,380,340
2025-11-03	40.870	41.350	40.210	41.000	31.459	1,877,980
2025-10-31	39.470	41.300	39.470	40.880	31.367	2,485,210
2025-10-30	40.830	41.170	39.600	39.690	30.454	2,111,850
2025-10-29	41.290	41.480	40.280	40.950	31.420	1,753,310
2025-10-28	40.590	42.360	40.590	41.050	31.497	2,337,140
2025-10-27	41.130	41.340	40.510	40.970	31.436	1,562,860
2025-10-24	40.690	40.960	40.000	40.710	31.236	1,684,623

← NewerPage 4 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.