Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.410	12.540	12.250	12.460	12.460	5,717,880
2026-04-21	13.010	13.010	12.390	12.510	12.510	7,940,280
2026-04-20	13.570	13.580	12.720	13.000	13.000	11,758,620
2026-04-17	13.150	13.810	13.050	13.720	13.720	12,666,060
2026-04-16	12.380	13.180	12.180	13.120	13.120	15,138,640
2026-04-15	12.640	13.510	12.280	12.390	12.390	15,694,520
2026-04-14	12.930	13.200	12.440	12.560	12.560	14,363,580
2026-04-13	13.960	13.970	12.100	13.150	13.150	17,623,631
2026-04-10	14.270	14.440	14.000	14.100	14.100	6,836,986
2026-04-09	15.940	15.940	13.860	14.330	14.330	13,801,380
2026-04-08	16.000	16.200	15.560	15.900	15.900	6,260,786
2026-04-07	15.420	16.250	15.420	16.060	16.060	5,317,676
2026-04-03	15.740	15.930	15.430	15.550	15.550	2,597,312
2026-04-02	16.000	16.200	15.510	15.720	15.720	2,871,235
2026-04-01	15.970	16.310	15.710	15.980	15.980	3,229,472
2026-03-31	16.000	16.300	15.680	15.710	15.710	3,956,700
2026-03-30	15.370	16.080	15.150	15.920	15.920	4,286,896
2026-03-27	15.400	15.620	14.890	15.500	15.500	2,728,689
2026-03-26	16.130	16.320	15.250	15.370	15.370	4,527,856
2026-03-25	15.680	16.290	15.610	16.180	16.180	5,193,712
2026-03-24	15.140	15.720	15.010	15.680	15.680	4,871,740
2026-03-23	14.710	15.260	14.500	14.720	14.720	5,586,876
2026-03-20	15.330	15.680	14.910	15.010	15.010	4,569,248
2026-03-19	16.020	16.290	15.240	15.320	15.320	4,628,875
2026-03-18	16.120	16.330	15.920	16.080	16.080	3,985,720
2026-03-17	16.130	16.890	15.950	16.060	16.060	7,057,922
2026-03-16	16.410	16.410	15.950	16.380	16.380	5,165,474
2026-03-13	16.080	17.020	15.900	16.430	16.430	9,159,921
2026-03-12	15.670	16.200	15.470	16.140	16.140	8,750,424
2026-03-11	15.350	15.900	15.210	15.710	15.710	7,087,840
2026-03-10	15.000	15.600	15.000	15.310	15.310	2,844,692
2026-03-09	15.070	15.150	14.620	14.910	14.910	3,186,627
2026-03-06	14.960	15.250	14.800	15.000	15.000	2,612,866
2026-03-05	15.150	15.260	14.830	14.880	14.880	2,491,700
2026-03-04	15.120	15.180	14.680	15.000	15.000	4,609,341
2026-03-03	16.010	16.100	15.020	15.100	15.100	5,149,146
2026-03-02	15.910	16.270	15.800	16.030	16.030	5,485,148
2026-02-27	15.480	16.580	15.360	16.260	16.260	6,587,048
2026-02-26	14.990	15.510	14.860	15.490	15.490	3,462,918
2026-02-25	14.860	15.020	14.760	15.000	15.000	2,017,746
2026-02-24	14.820	15.110	14.670	14.800	14.800	2,592,304
2026-02-13	14.430	14.740	14.390	14.450	14.450	2,085,434
2026-02-12	14.650	14.810	14.360	14.420	14.420	2,743,018
2026-02-11	14.600	14.890	14.550	14.640	14.640	2,003,242
2026-02-10	14.870	14.940	14.520	14.600	14.600	2,784,044
2026-02-09	14.560	15.030	14.490	14.870	14.870	4,657,190
2026-02-06	14.100	14.780	13.980	14.490	14.490	6,007,602
2026-02-05	13.780	14.250	13.770	14.110	14.110	4,403,121
2026-02-04	13.660	14.240	13.610	13.820	13.820	5,185,980
2026-02-03	13.860	13.860	13.490	13.600	13.600	3,349,310
2026-02-02	13.900	14.030	13.530	13.550	13.550	3,268,154
2026-01-30	13.970	14.160	13.650	13.940	13.940	3,107,092
2026-01-29	13.880	14.260	13.810	13.960	13.960	3,515,871
2026-01-28	14.140	14.350	13.900	13.960	13.960	4,038,991
2026-01-27	14.250	14.270	13.810	14.080	14.080	4,359,944
2026-01-26	14.070	14.580	13.990	14.320	14.320	7,230,950
2026-01-23	13.870	14.300	13.810	14.050	14.050	5,983,465
2026-01-22	13.760	13.930	13.620	13.790	13.790	3,823,878
2026-01-21	13.500	13.840	13.320	13.760	13.760	4,500,832
2026-01-20	13.450	14.000	13.310	13.530	13.530	4,786,744

← NewerPage 3 of 14 · 802 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.