Renxin New Material Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.050	9.180	7.900	8.690	8.690	6,601,820
2026-07-20	9.770	10.000	8.720	9.000	9.000	5,427,521
2026-07-17	10.800	10.960	9.700	9.760	9.760	3,971,857
2026-07-16	10.880	11.200	10.760	10.790	10.790	2,138,592
2026-07-15	11.080	11.270	10.840	10.900	10.900	1,752,968
2026-07-14	11.160	11.220	10.800	11.050	11.050	1,812,312
2026-07-13	11.100	11.250	10.950	11.160	11.160	2,461,573
2026-07-10	11.000	11.440	10.970	11.220	11.220	2,505,993
2026-07-09	11.250	11.310	10.630	11.100	11.100	3,330,280
2026-07-08	11.890	11.910	11.250	11.310	11.310	3,080,329
2026-07-07	12.480	12.650	11.880	11.900	11.900	3,002,092
2026-07-06	13.300	13.320	12.450	12.500	12.500	3,879,494
2026-07-03	12.860	13.680	12.710	13.290	13.290	5,539,640
2026-07-02	12.620	13.180	12.470	12.840	12.840	4,125,136
2026-07-01	13.020	13.290	12.730	12.780	12.780	5,342,116
2026-06-30	12.660	13.300	12.660	13.150	13.150	7,358,286
2026-06-29	12.380	12.880	11.890	12.840	12.840	8,974,464
2026-06-26	12.500	13.100	12.000	12.630	12.630	10,961,951
2026-06-25	11.940	12.740	11.460	12.520	12.520	12,613,485
2026-06-24	11.690	12.410	11.490	12.050	12.050	8,118,481
2026-06-23	11.800	12.850	11.650	11.800	11.800	7,187,031
2026-06-22	11.100	11.340	10.900	11.250	11.250	3,005,227
2026-06-18	11.480	11.570	11.170	11.210	11.210	3,618,580
2026-06-17	11.260	11.950	11.100	11.500	11.500	5,268,824
2026-06-16	11.320	11.490	11.020	11.290	11.290	3,416,308
2026-06-15	11.470	11.820	11.170	11.270	11.270	3,859,156
2026-06-12	11.540	11.690	11.220	11.460	11.460	3,043,149
2026-06-11	11.440	11.770	11.070	11.460	11.460	3,605,961
2026-06-10	11.250	12.090	11.250	11.480	11.480	4,481,752
2026-06-09	11.480	11.870	11.100	11.300	11.300	3,527,404
2026-06-08	11.600	11.770	10.940	11.200	11.200	3,901,823
2026-06-05	11.800	11.980	11.410	11.750	11.750	2,736,158
2026-06-04	12.220	12.230	11.580	11.780	11.780	3,801,633
2026-06-03	12.840	12.860	12.160	12.270	12.270	3,249,835
2026-06-02	13.120	13.690	12.410	12.700	12.700	7,171,037
2026-06-01	11.440	13.180	11.440	13.120	13.120	7,599,049
2026-05-29	12.060	12.140	11.340	11.430	11.430	3,379,767
2026-05-28	12.170	12.350	11.770	12.060	12.060	3,687,252
2026-05-27	12.470	12.750	12.020	12.110	12.110	3,417,036
2026-05-26	12.910	12.910	12.150	12.470	12.470	4,440,010
2026-05-25	13.120	13.880	12.660	12.780	12.780	6,212,788
2026-05-22	12.830	13.270	12.530	13.100	13.100	4,715,971
2026-05-21	13.850	14.000	12.520	12.800	12.800	7,228,001
2026-05-20	14.260	14.310	13.700	13.880	13.880	4,543,895
2026-05-19	14.500	14.600	14.010	14.320	14.320	4,499,768
2026-05-18	14.690	14.690	14.050	14.310	14.310	4,542,662
2026-05-15	15.060	15.090	14.600	14.790	14.790	4,258,715
2026-05-14	15.520	15.520	14.960	15.000	15.000	3,473,368
2026-05-13	15.110	15.770	15.000	15.210	15.210	5,612,658
2026-05-12	15.300	15.370	14.700	15.150	15.150	6,833,971
2026-05-11	15.740	15.950	15.050	15.140	15.140	7,492,563
2026-05-08	14.880	15.900	14.770	15.700	15.700	9,810,870
2026-05-07	14.530	15.330	14.440	14.930	14.930	8,189,316
2026-05-06	13.620	14.650	13.620	14.380	14.380	8,676,598
2026-04-30	13.190	13.880	13.100	13.550	13.550	7,168,996
2026-04-29	13.010	13.310	12.810	13.190	13.190	4,222,408
2026-04-28	12.980	13.280	12.890	12.930	12.930	5,996,298
2026-04-27	12.010	13.250	12.000	13.150	13.150	12,089,620
2026-04-24	12.300	12.900	12.300	12.780	12.780	7,830,686
2026-04-23	12.390	12.500	12.280	12.400	12.400	4,525,083

← NewerPage 2 of 3 · 121 trading daysOlder →

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.