Renxin New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.310 | 9.500 | 9.280 | 9.480 | 7.830 | 1,238,893 |
| 2024-07-25 | 9.180 | 9.420 | 9.150 | 9.290 | 7.673 | 1,507,345 |
| 2024-07-24 | 9.250 | 9.340 | 9.070 | 9.200 | 7.598 | 1,726,792 |
| 2024-07-23 | 9.490 | 9.590 | 9.250 | 9.250 | 7.640 | 1,488,256 |
| 2024-07-22 | 9.390 | 9.510 | 9.260 | 9.480 | 7.830 | 1,501,826 |
| 2024-07-19 | 9.260 | 9.530 | 9.220 | 9.390 | 7.755 | 1,461,627 |
| 2024-07-18 | 9.460 | 9.510 | 9.190 | 9.300 | 7.681 | 2,199,455 |
| 2024-07-17 | 9.550 | 9.660 | 9.380 | 9.510 | 7.854 | 1,724,919 |
| 2024-07-16 | 9.790 | 9.800 | 9.490 | 9.550 | 7.887 | 1,762,263 |
| 2024-07-15 | 10.020 | 10.060 | 9.690 | 9.750 | 8.053 | 2,018,407 |
| 2024-07-12 | 10.070 | 10.150 | 9.910 | 10.020 | 8.276 | 2,549,831 |
| 2024-07-11 | 9.690 | 10.000 | 9.650 | 9.970 | 8.234 | 3,007,539 |
| 2024-07-10 | 9.630 | 9.690 | 9.450 | 9.510 | 7.854 | 1,836,588 |
| 2024-07-09 | 9.480 | 9.670 | 9.150 | 9.640 | 7.962 | 2,619,552 |
| 2024-07-08 | 9.950 | 9.950 | 9.480 | 9.480 | 7.830 | 1,961,431 |
| 2024-07-05 | 9.800 | 9.920 | 9.550 | 9.870 | 8.152 | 2,281,689 |
| 2024-07-04 | 10.220 | 10.290 | 9.800 | 9.840 | 8.127 | 3,046,965 |
| 2024-07-03 | 10.330 | 10.340 | 10.080 | 10.210 | 8.432 | 2,553,745 |
| 2024-07-02 | 10.310 | 10.470 | 10.180 | 10.250 | 8.466 | 2,839,855 |
| 2024-07-01 | 10.680 | 10.830 | 10.200 | 10.350 | 8.548 | 4,030,352 |
| 2024-06-28 | 10.860 | 11.050 | 10.570 | 10.680 | 8.821 | 4,729,676 |
| 2024-06-27 | 11.010 | 11.390 | 10.800 | 10.950 | 9.044 | 4,839,942 |
| 2024-06-26 | 11.200 | 11.250 | 10.520 | 11.210 | 9.258 | 4,261,117 |
| 2024-06-25 | 10.680 | 11.190 | 10.680 | 11.110 | 9.176 | 3,614,691 |
| 2024-06-24 | 11.320 | 11.540 | 10.880 | 10.930 | 9.027 | 6,041,972 |
| 2024-06-21 | 12.560 | 12.600 | 11.570 | 11.880 | 9.812 | 8,451,094 |
| 2024-06-20 | 20.490 | 20.700 | 18.880 | 19.200 | 10.336 | 13,419,993 |
| 2024-06-19 | 19.700 | 21.550 | 19.220 | 20.910 | 11.256 | 14,864,727 |
| 2024-06-18 | 19.720 | 19.850 | 19.410 | 19.710 | 10.610 | 6,561,816 |
| 2024-06-17 | 19.200 | 19.890 | 18.900 | 19.890 | 10.707 | 10,662,210 |
| 2024-06-14 | 17.520 | 20.290 | 17.520 | 19.370 | 10.427 | 12,649,533 |
| 2024-06-13 | 17.050 | 17.450 | 17.010 | 17.340 | 9.334 | 2,193,669 |
| 2024-06-12 | 16.940 | 17.120 | 16.850 | 17.060 | 9.184 | 1,212,010 |
| 2024-06-11 | 16.850 | 16.950 | 16.410 | 16.950 | 9.124 | 1,407,279 |
| 2024-06-07 | 16.650 | 16.930 | 16.500 | 16.750 | 9.017 | 1,896,373 |
| 2024-06-06 | 17.180 | 17.360 | 16.310 | 16.370 | 8.812 | 3,057,097 |
| 2024-06-05 | 17.700 | 17.870 | 17.140 | 17.280 | 9.302 | 2,427,584 |
| 2024-06-04 | 18.000 | 18.000 | 17.500 | 17.890 | 9.630 | 2,834,206 |
| 2024-06-03 | 17.900 | 18.450 | 17.600 | 18.160 | 9.776 | 4,365,022 |
| 2024-05-31 | 17.730 | 18.090 | 17.730 | 17.900 | 9.636 | 2,143,146 |
| 2024-05-30 | 18.050 | 18.210 | 17.630 | 17.700 | 9.528 | 2,812,330 |
| 2024-05-29 | 17.300 | 18.320 | 17.140 | 18.140 | 9.765 | 5,544,942 |
| 2024-05-28 | 17.530 | 17.620 | 17.200 | 17.260 | 9.291 | 2,172,245 |
| 2024-05-27 | 17.630 | 17.890 | 17.180 | 17.670 | 9.512 | 2,570,177 |
| 2024-05-24 | 17.950 | 18.230 | 17.600 | 17.610 | 9.480 | 3,704,419 |
| 2024-05-23 | 18.450 | 18.700 | 18.000 | 18.130 | 9.760 | 4,992,909 |
| 2024-05-22 | 18.190 | 18.920 | 18.040 | 18.650 | 10.040 | 6,580,098 |
| 2024-05-21 | 17.620 | 18.280 | 17.560 | 18.220 | 9.808 | 4,604,273 |
| 2024-05-20 | 18.300 | 18.330 | 17.690 | 17.820 | 9.593 | 4,504,268 |
| 2024-05-17 | 18.190 | 18.820 | 17.860 | 18.080 | 9.733 | 7,410,498 |
| 2024-05-16 | 17.460 | 18.380 | 17.330 | 18.380 | 9.894 | 8,426,106 |
| 2024-05-15 | 17.210 | 17.370 | 17.000 | 17.330 | 9.329 | 2,228,891 |
| 2024-05-14 | 17.250 | 17.480 | 17.100 | 17.260 | 9.291 | 2,628,790 |
| 2024-05-13 | 17.300 | 17.670 | 16.700 | 17.250 | 9.286 | 4,165,731 |
| 2024-05-10 | 17.500 | 17.750 | 17.390 | 17.650 | 9.501 | 3,475,071 |
| 2024-05-09 | 17.330 | 17.650 | 17.330 | 17.480 | 9.410 | 3,498,476 |
| 2024-05-08 | 17.800 | 18.020 | 17.410 | 17.430 | 9.383 | 5,436,831 |
| 2024-05-07 | 17.820 | 17.980 | 17.550 | 17.950 | 9.663 | 8,316,784 |
| 2024-05-06 | 17.390 | 18.350 | 17.040 | 18.190 | 9.792 | 11,178,916 |
| 2024-04-30 | 16.900 | 17.900 | 16.740 | 17.270 | 9.297 | 10,223,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.1200 CNY |
| 2024-06-21 | 1.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.