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
2025-04-25	27.690	29.730	26.700	28.600	21.898	9,038,120
2025-04-24	28.100	28.470	27.180	27.680	21.193	7,541,560
2025-04-23	28.880	30.870	27.710	28.100	21.515	12,301,361
2025-04-22	24.400	29.110	23.630	29.110	22.288	14,160,036
2025-04-21	24.090	24.550	23.500	24.260	18.575	7,148,007
2025-04-18	25.500	26.050	24.000	24.020	18.391	11,289,618
2025-04-17	25.180	29.770	24.710	27.000	20.673	15,000,190
2025-04-16	23.210	27.900	23.030	25.690	19.670	14,864,764
2025-04-15	24.000	24.220	22.620	23.640	18.100	11,065,759
2025-04-14	25.730	26.500	23.340	24.440	18.713	14,681,413
2025-04-11	19.320	23.400	19.190	23.400	17.916	10,612,331
2025-04-10	19.090	20.080	19.050	19.500	14.930	4,818,031
2025-04-09	18.110	18.960	16.470	18.630	14.264	4,773,340
2025-04-08	17.940	18.760	17.160	18.660	14.287	6,601,270
2025-04-07	20.900	20.900	18.120	18.120	13.874	7,559,630
2025-04-03	21.270	22.660	20.870	22.650	17.342	9,471,107
2025-04-02	21.660	22.220	21.010	21.500	16.462	6,851,390
2025-04-01	19.600	23.260	19.600	21.350	16.347	9,474,946
2025-03-31	19.020	19.580	18.620	19.380	14.838	2,243,608
2025-03-28	20.200	20.300	19.230	19.280	14.762	2,525,510
2025-03-27	20.080	20.500	19.580	20.400	15.619	3,930,420
2025-03-26	18.510	20.380	18.290	20.090	15.382	4,821,397
2025-03-25	18.430	18.670	17.910	18.510	14.172	2,092,350
2025-03-24	19.520	19.680	17.930	18.480	14.149	2,858,411
2025-03-21	19.940	20.000	19.210	19.430	14.877	2,153,927
2025-03-20	20.490	20.490	19.700	20.020	15.328	1,800,324
2025-03-19	20.680	21.100	20.010	20.170	15.443	3,639,058
2025-03-18	20.460	20.570	19.860	20.520	15.711	5,521,894
2025-03-17	19.180	20.680	18.810	20.380	15.604	7,615,920
2025-03-14	18.490	18.990	18.180	18.990	14.540	2,342,470
2025-03-13	18.960	19.040	18.180	18.570	14.218	1,491,490
2025-03-12	19.280	19.350	18.800	18.870	14.448	1,539,460
2025-03-11	19.200	19.260	18.820	19.090	14.616	1,606,234
2025-03-10	19.240	19.700	19.040	19.290	14.769	1,916,746
2025-03-07	19.400	19.800	19.000	19.240	14.731	1,680,250
2025-03-06	18.750	19.630	18.750	19.390	14.846	3,367,156
2025-03-05	18.420	19.220	17.960	18.770	14.371	2,923,960
2025-03-04	18.280	18.490	18.000	18.420	14.103	1,809,600
2025-03-03	18.470	18.920	18.100	18.270	13.988	1,489,540
2025-02-28	18.920	19.050	18.300	18.500	14.165	1,408,160
2025-02-27	19.250	19.310	18.450	18.920	14.486	2,145,910
2025-02-26	19.500	19.630	18.820	19.170	14.678	2,830,750
2025-02-25	20.120	20.120	19.310	19.420	14.869	2,328,820
2025-02-24	20.060	20.750	19.740	20.120	15.405	3,329,040
2025-02-21	20.170	20.170	19.450	20.120	15.405	2,831,530
2025-02-20	19.760	20.500	19.670	20.210	15.474	3,491,280
2025-02-19	18.610	19.880	18.550	19.730	15.106	3,163,680
2025-02-18	19.210	19.390	18.620	18.660	14.287	1,605,110
2025-02-17	19.410	19.500	18.880	19.230	14.723	1,848,600
2025-02-14	19.790	20.110	19.210	19.410	14.861	1,788,280
2025-02-13	19.500	19.850	19.180	19.600	15.007	2,077,920
2025-02-12	19.470	19.590	19.170	19.490	14.923	1,248,780
2025-02-11	20.030	20.030	19.330	19.460	14.900	1,443,751
2025-02-10	19.190	19.950	18.910	19.700	15.083	2,910,700
2025-02-07	18.310	19.080	18.310	18.960	14.517	2,544,230
2025-02-06	18.070	18.300	17.900	18.290	14.004	1,162,070
2025-02-05	17.840	18.140	17.710	18.070	13.835	1,146,860
2025-01-27	17.780	18.110	17.600	17.840	13.659	1,072,110
2025-01-24	17.660	17.780	17.470	17.710	13.560	1,096,160
2025-01-23	17.780	17.880	17.400	17.470	13.376	1,392,950

← NewerPage 7 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.