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
2026-10-21	30.270	31.590	29.000	30.800	30.800	2,368,770
2026-10-20	27.900	29.590	27.380	29.430	29.430	2,153,540
2026-10-19	27.150	28.360	25.880	27.780	27.780	1,829,670
2026-10-16	27.150	28.490	26.730	27.060	27.060	991,485
2026-10-15	27.100	28.500	26.750	27.010	27.010	1,352,040
2026-10-14	29.500	29.890	28.140	28.240	28.240	1,808,897
2026-10-13	29.880	30.180	28.580	29.650	29.650	971,040
2026-10-12	30.220	30.300	28.990	29.910	29.910	1,272,526
2026-10-09	30.100	30.570	28.600	30.060	30.060	1,745,210
2026-10-08	31.790	31.790	29.830	30.100	30.100	1,363,120
2026-09-30	30.960	31.500	30.420	30.940	30.940	1,149,290
2026-09-29	31.390	31.880	30.600	30.830	30.830	1,284,060
2026-09-28	33.760	33.760	31.200	31.360	31.360	1,524,077
2026-09-24	35.490	35.490	33.560	33.680	33.680	1,457,060
2026-09-23	34.580	35.800	34.000	34.730	34.730	1,899,010
2026-09-22	34.240	34.910	34.000	34.400	34.400	1,373,030
2026-09-21	34.970	35.120	34.000	34.170	34.170	2,065,800
2026-09-18	35.320	35.320	34.420	34.910	34.910	1,384,400
2026-09-17	35.400	35.420	34.160	34.550	34.550	1,623,610
2026-09-16	33.430	34.870	32.270	34.760	34.760	1,601,180
2026-09-15	33.890	33.890	32.820	32.990	32.990	1,592,790
2026-09-14	34.750	35.210	33.700	33.960	33.960	1,997,550
2026-09-11	35.720	36.120	33.610	34.750	34.750	1,547,096
2026-09-10	35.450	36.130	34.900	35.720	35.720	1,241,380
2026-09-09	35.370	36.180	35.330	35.450	35.450	1,151,570
2026-09-08	34.670	35.680	34.240	35.370	35.370	1,816,336
2026-09-07	35.600	35.600	34.620	34.830	34.830	1,712,060
2026-09-04	35.500	35.880	34.340	34.830	34.830	1,768,928
2026-09-03	34.640	35.560	33.700	35.010	35.010	2,321,004
2026-09-02	33.870	35.260	33.310	34.550	34.550	3,054,640
2026-09-01	33.280	34.220	31.900	34.070	34.070	2,314,075
2026-08-31	31.870	33.590	31.540	33.240	33.240	2,011,378
2026-08-28	33.140	33.500	32.140	32.190	32.190	1,298,380
2026-08-27	32.440	33.190	32.080	32.770	32.770	1,499,580
2026-08-26	32.280	33.560	32.280	32.410	32.410	1,293,880
2026-08-25	32.970	33.300	31.930	32.300	32.300	1,153,650
2026-08-24	34.600	34.600	32.700	33.080	33.080	1,732,477
2026-08-21	33.890	34.050	32.940	33.760	33.760	1,276,430
2026-08-20	33.020	34.420	32.660	33.700	33.700	2,512,258
2026-08-19	35.960	36.100	32.500	32.660	32.660	3,292,421
2026-08-18	35.440	36.320	35.200	36.020	36.020	2,412,930
2026-08-17	34.490	35.600	34.240	35.430	35.430	2,085,930
2026-08-14	34.000	35.080	33.820	34.800	34.800	1,553,770
2026-08-13	34.200	35.470	33.910	33.990	33.990	2,155,080
2026-08-12	32.780	35.500	32.730	34.280	34.280	2,494,860
2026-08-11	32.830	33.570	32.060	32.710	32.710	1,319,400
2026-08-10	32.140	33.040	31.200	32.500	32.500	1,663,665
2026-08-07	31.300	32.180	30.530	32.000	32.000	1,927,547
2026-08-06	29.920	31.560	29.800	31.520	31.520	1,785,677
2026-08-05	29.290	30.490	29.180	30.070	30.070	1,458,480
2026-08-04	28.490	29.370	27.780	29.200	29.200	1,887,500
2026-08-03	26.990	27.980	26.300	27.710	27.710	1,089,844
2026-07-31	25.920	27.470	25.920	26.990	26.990	1,581,790
2026-07-30	26.800	26.920	25.310	25.900	25.900	1,497,750
2026-07-29	27.000	27.480	26.000	26.800	26.800	1,384,520
2026-07-28	28.910	28.910	27.080	27.290	27.290	1,345,030
2026-07-27	27.360	29.300	26.660	28.180	28.180	2,200,860
2026-07-24	28.140	28.230	26.880	27.400	27.400	1,721,130
2026-07-23	27.000	29.520	27.000	28.560	28.560	2,012,950
2026-07-22	29.500	30.220	28.580	28.840	28.840	1,836,690

Page 1 of 3 · 121 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.