Renxin New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16.600 | 16.990 | 16.400 | 16.860 | 9.076 | 9,803,340 |
| 2024-04-26 | 16.700 | 18.170 | 16.010 | 17.110 | 9.211 | 15,900,820 |
| 2024-04-25 | 16.000 | 17.420 | 15.620 | 17.420 | 9.377 | 9,956,289 |
| 2024-04-24 | 14.190 | 14.530 | 14.150 | 14.520 | 7.816 | 1,258,321 |
| 2024-04-23 | 13.880 | 14.460 | 13.880 | 14.260 | 7.676 | 1,888,947 |
| 2024-04-22 | 14.000 | 14.240 | 13.630 | 13.920 | 7.493 | 1,179,764 |
| 2024-04-19 | 13.950 | 14.140 | 13.810 | 13.990 | 7.531 | 1,179,582 |
| 2024-04-18 | 13.940 | 14.170 | 13.780 | 14.070 | 7.574 | 1,564,099 |
| 2024-04-17 | 13.300 | 14.050 | 13.300 | 14.010 | 7.542 | 2,126,290 |
| 2024-04-16 | 13.740 | 13.740 | 13.050 | 13.090 | 7.047 | 2,787,183 |
| 2024-04-15 | 14.900 | 15.200 | 13.560 | 13.870 | 7.466 | 3,154,607 |
| 2024-04-12 | 15.250 | 15.400 | 14.920 | 15.000 | 8.075 | 1,696,407 |
| 2024-04-11 | 14.880 | 15.450 | 14.660 | 15.220 | 8.193 | 2,340,492 |
| 2024-04-10 | 15.330 | 15.590 | 14.840 | 15.050 | 8.102 | 2,024,718 |
| 2024-04-09 | 14.940 | 15.440 | 14.940 | 15.420 | 8.301 | 2,138,986 |
| 2024-04-08 | 15.930 | 15.930 | 14.960 | 15.080 | 8.118 | 3,472,333 |
| 2024-04-03 | 16.110 | 16.300 | 15.700 | 15.930 | 8.575 | 3,520,458 |
| 2024-04-02 | 15.500 | 16.670 | 15.500 | 16.420 | 8.839 | 5,850,978 |
| 2024-04-01 | 15.290 | 15.560 | 15.280 | 15.550 | 8.371 | 1,688,045 |
| 2024-03-29 | 15.210 | 15.500 | 15.110 | 15.310 | 8.242 | 1,508,828 |
| 2024-03-28 | 14.680 | 15.370 | 14.650 | 15.210 | 8.188 | 1,643,309 |
| 2024-03-27 | 15.220 | 15.350 | 14.800 | 14.800 | 7.967 | 1,269,716 |
| 2024-03-26 | 15.180 | 15.360 | 14.920 | 15.250 | 8.209 | 1,705,813 |
| 2024-03-25 | 15.480 | 15.650 | 15.210 | 15.220 | 8.193 | 1,846,842 |
| 2024-03-22 | 15.870 | 15.950 | 15.460 | 15.560 | 8.376 | 2,091,404 |
| 2024-03-21 | 16.150 | 16.260 | 15.630 | 15.970 | 8.597 | 2,726,668 |
| 2024-03-20 | 15.910 | 16.270 | 15.900 | 16.240 | 8.742 | 2,502,822 |
| 2024-03-19 | 15.840 | 16.330 | 15.780 | 15.920 | 8.570 | 3,003,770 |
| 2024-03-18 | 15.460 | 15.940 | 15.400 | 15.830 | 8.522 | 2,786,256 |
| 2024-03-15 | 15.040 | 15.460 | 14.960 | 15.400 | 8.290 | 1,767,147 |
| 2024-03-14 | 15.360 | 15.400 | 14.880 | 15.160 | 8.161 | 1,732,906 |
| 2024-03-13 | 15.300 | 15.440 | 15.150 | 15.330 | 8.252 | 1,601,083 |
| 2024-03-12 | 15.220 | 15.430 | 15.040 | 15.420 | 8.301 | 2,331,416 |
| 2024-03-11 | 14.880 | 15.230 | 14.830 | 15.220 | 8.193 | 1,650,112 |
| 2024-03-08 | 14.730 | 14.890 | 14.520 | 14.820 | 7.978 | 1,362,923 |
| 2024-03-07 | 15.100 | 15.340 | 14.720 | 14.720 | 7.924 | 2,295,659 |
| 2024-03-06 | 14.770 | 15.190 | 14.520 | 15.120 | 8.139 | 2,702,192 |
| 2024-03-05 | 14.750 | 15.820 | 14.570 | 14.910 | 8.026 | 3,519,311 |
| 2024-03-04 | 14.870 | 14.970 | 14.570 | 14.800 | 7.967 | 1,256,790 |
| 2024-03-01 | 14.670 | 14.920 | 14.490 | 14.890 | 8.016 | 2,350,834 |
| 2024-02-29 | 13.950 | 14.670 | 13.900 | 14.550 | 7.832 | 2,538,545 |
| 2024-02-28 | 15.500 | 15.570 | 14.110 | 14.110 | 7.596 | 4,446,356 |
| 2024-02-27 | 14.800 | 15.500 | 14.560 | 15.410 | 8.295 | 3,366,526 |
| 2024-02-26 | 14.600 | 15.060 | 14.540 | 14.810 | 7.972 | 3,171,572 |
| 2024-02-23 | 14.290 | 14.620 | 14.160 | 14.600 | 7.859 | 3,533,427 |
| 2024-02-22 | 14.200 | 14.280 | 13.900 | 14.270 | 7.682 | 3,424,902 |
| 2024-02-21 | 13.700 | 14.270 | 13.350 | 13.950 | 7.510 | 4,197,610 |
| 2024-02-20 | 13.620 | 14.380 | 13.540 | 13.870 | 7.466 | 3,982,456 |
| 2024-02-19 | 13.210 | 13.600 | 13.210 | 13.560 | 7.300 | 2,954,756 |
| 2024-02-08 | 12.090 | 13.150 | 11.890 | 13.110 | 7.057 | 2,807,286 |
| 2024-02-07 | 12.420 | 12.650 | 11.920 | 12.030 | 6.476 | 2,365,625 |
| 2024-02-06 | 12.240 | 12.840 | 11.350 | 12.400 | 6.675 | 3,050,622 |
| 2024-02-05 | 13.700 | 13.700 | 11.710 | 12.320 | 6.632 | 3,272,007 |
| 2024-02-02 | 14.740 | 15.050 | 13.270 | 13.810 | 7.434 | 2,571,742 |
| 2024-02-01 | 14.950 | 15.060 | 14.480 | 14.740 | 7.935 | 1,868,842 |
| 2024-01-31 | 16.040 | 16.040 | 14.960 | 14.990 | 8.069 | 2,767,545 |
| 2024-01-30 | 16.190 | 16.680 | 15.990 | 16.040 | 8.635 | 2,832,484 |
| 2024-01-29 | 17.260 | 17.820 | 16.410 | 16.410 | 8.834 | 3,010,206 |
| 2024-01-26 | 17.300 | 17.940 | 17.090 | 17.250 | 9.286 | 4,255,620 |
| 2024-01-25 | 16.570 | 16.880 | 16.330 | 16.830 | 9.060 | 1,969,329 |
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.