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
2025-07-24	48.880	49.120	47.250	47.710	36.607	2,065,050
2025-07-23	48.500	49.140	47.600	48.400	37.137	2,153,970
2025-07-22	50.600	50.600	48.380	48.660	37.336	3,112,930
2025-07-21	49.800	51.200	48.770	50.800	38.978	3,753,230
2025-07-18	49.350	50.570	48.740	49.780	38.195	3,161,340
2025-07-17	48.500	49.380	47.680	48.800	37.443	2,886,130
2025-07-16	47.290	50.210	46.880	48.800	37.443	5,701,800
2025-07-15	47.620	48.300	46.600	47.120	36.154	3,423,940
2025-07-14	44.900	48.370	44.850	47.820	36.692	5,725,070
2025-07-11	44.730	45.760	44.590	44.900	34.451	2,012,270
2025-07-10	45.390	46.370	44.300	44.710	34.305	2,764,450
2025-07-09	46.380	48.990	45.950	46.020	35.310	4,103,010
2025-07-08	45.880	46.870	44.510	46.370	35.579	3,098,290
2025-07-07	46.580	46.930	45.450	45.800	35.142	2,293,720
2025-07-04	47.840	48.060	46.100	46.740	35.863	2,873,130
2025-07-03	46.170	48.600	45.650	47.710	36.607	5,760,349
2025-07-02	46.910	48.170	45.610	45.640	35.019	4,127,760
2025-07-01	45.380	47.400	44.300	47.330	36.316	4,637,100
2025-06-30	43.200	47.480	43.030	45.830	35.165	6,029,530
2025-06-27	42.480	43.130	42.070	42.980	32.978	4,539,912
2025-06-26	45.820	46.480	42.750	42.950	32.955	6,602,447
2025-06-25	48.250	48.630	45.080	46.480	35.663	4,946,890
2025-06-24	47.690	50.100	47.200	48.520	37.229	5,838,950
2025-06-23	46.600	47.580	45.800	47.440	36.400	3,407,173
2025-06-20	47.180	48.500	46.040	47.500	36.446	3,687,970
2025-06-19	49.670	49.670	46.860	47.130	36.162	4,878,510
2025-06-18	53.630	53.890	48.600	49.170	37.727	7,091,110
2025-06-17	55.000	55.940	52.600	53.100	40.743	5,969,860
2025-06-16	48.110	54.450	48.110	53.310	40.904	8,119,150
2025-06-13	47.380	49.310	46.900	47.990	36.822	5,022,290
2025-06-12	46.760	48.980	46.010	47.600	36.523	6,822,400
2025-06-11	47.270	50.370	46.770	49.700	38.134	7,830,186
2025-06-10	47.050	49.500	46.310	46.600	35.755	6,717,311
2025-06-09	46.000	47.610	45.210	47.050	36.101	6,400,326
2025-06-06	40.140	48.000	40.100	46.990	35.978	8,790,308
2025-06-05	40.500	40.670	38.040	40.280	30.840	3,876,080
2025-06-04	39.450	43.000	39.210	41.000	31.392	4,883,979
2025-06-03	39.490	42.830	38.800	39.950	30.588	5,151,380
2025-05-30	38.400	40.700	37.500	40.700	31.162	6,031,870
2025-05-29	38.000	38.830	37.300	38.310	29.332	3,099,590
2025-05-28	38.450	39.380	37.590	37.780	28.926	3,989,050
2025-05-27	40.190	40.800	37.600	38.700	29.631	4,880,330
2025-05-26	39.980	40.720	37.180	38.680	29.615	7,584,298
2025-05-23	41.980	42.880	40.510	40.790	31.231	8,454,798
2025-05-22	34.960	39.770	34.000	38.300	29.324	8,736,283
2025-05-21	32.000	35.900	31.630	35.000	26.798	6,408,149
2025-05-20	32.500	32.500	31.550	31.640	24.225	2,597,660
2025-05-19	32.500	33.000	31.820	32.480	24.868	2,844,878
2025-05-16	31.880	33.230	31.880	32.700	25.037	3,355,830
2025-05-15	33.580	33.600	31.700	31.880	24.409	4,079,428
2025-05-14	34.050	35.940	32.890	33.180	25.404	4,706,130
2025-05-13	32.500	34.800	32.020	34.420	26.354	5,033,199
2025-05-12	31.980	34.990	30.800	32.810	25.121	5,213,780
2025-05-09	31.230	32.060	30.620	31.850	24.386	3,766,360
2025-05-08	31.050	32.680	30.020	31.540	24.149	6,954,870
2025-05-07	28.860	32.160	28.470	31.360	24.011	7,625,611
2025-05-06	28.700	28.900	27.870	28.780	22.036	4,789,011
2025-04-30	27.010	28.980	27.010	28.530	21.844	5,393,050
2025-04-29	28.030	28.030	26.910	26.980	20.657	4,737,460
2025-04-28	27.300	27.890	26.200	27.620	21.147	6,501,560

← NewerPage 6 of 21 · 1,218 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.