Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.140	13.870	13.100	13.480	13.480	7,880,474
2026-01-16	13.260	13.370	12.960	13.090	13.090	4,489,228
2026-01-15	13.320	13.360	13.130	13.230	13.230	2,793,516
2026-01-14	13.450	13.580	13.130	13.350	13.350	5,800,624
2026-01-13	13.510	13.520	13.190	13.270	13.270	4,672,124
2026-01-12	13.900	14.000	13.110	13.460	13.460	7,768,112
2026-01-09	14.220	14.630	13.630	13.900	13.900	8,194,030
2026-01-08	13.450	14.090	13.130	13.810	13.810	7,727,930
2026-01-07	13.330	13.660	12.880	13.450	13.450	7,877,503
2026-01-06	13.250	14.680	13.110	13.460	13.460	10,971,240
2026-01-05	12.260	13.420	12.240	13.280	13.280	14,706,090
2025-12-31	12.120	12.340	11.990	12.260	12.260	5,722,357
2025-12-30	12.260	12.350	11.980	12.120	12.120	9,695,353
2025-12-29	11.630	12.690	11.570	12.290	12.290	17,596,890
2025-12-26	10.930	11.710	10.880	11.550	11.550	9,982,684
2025-12-25	10.930	10.930	10.770	10.920	10.920	1,764,976
2025-12-24	10.680	10.890	10.640	10.780	10.780	1,503,534
2025-12-23	10.730	10.750	10.600	10.680	10.680	1,607,044
2025-12-22	10.750	10.970	10.640	10.720	10.720	2,294,994
2025-12-19	10.680	10.710	10.570	10.690	10.690	1,941,057
2025-12-18	10.430	10.680	10.330	10.580	10.580	1,915,552
2025-12-17	10.370	10.490	10.200	10.410	10.410	1,870,664
2025-12-16	10.560	10.580	10.330	10.410	10.410	1,935,048
2025-12-15	10.480	10.660	10.410	10.620	10.620	1,826,836
2025-12-12	10.660	10.770	10.570	10.610	10.610	1,790,471
2025-12-11	10.940	11.030	10.630	10.680	10.680	1,918,496
2025-12-10	11.130	11.130	10.920	10.940	10.940	1,539,604
2025-12-09	11.200	11.240	11.070	11.080	11.080	1,526,172
2025-12-08	11.150	11.230	11.110	11.140	11.140	1,300,060
2025-12-05	10.910	11.190	10.820	11.150	11.150	1,955,106
2025-12-04	10.980	11.150	10.850	10.910	10.910	1,477,756
2025-12-03	11.100	11.230	11.010	11.070	11.070	1,005,760
2025-12-02	11.160	11.190	11.000	11.140	11.140	1,581,030
2025-12-01	11.100	11.290	11.080	11.150	11.150	2,212,328
2025-11-28	10.920	11.080	10.800	11.050	11.050	1,363,052
2025-11-27	10.740	10.940	10.710	10.910	10.910	1,531,938
2025-11-26	10.850	11.040	10.710	10.710	10.710	2,131,588
2025-11-25	10.870	11.060	10.760	10.900	10.900	2,031,373
2025-11-24	10.600	10.860	10.540	10.830	10.830	2,902,104
2025-11-21	11.080	11.170	10.500	10.540	10.540	3,551,088
2025-11-20	11.200	11.270	11.020	11.120	11.120	2,645,852
2025-11-19	11.590	11.590	11.110	11.160	11.160	3,416,622
2025-11-18	11.700	11.710	11.500	11.550	11.550	2,118,162
2025-11-17	11.640	11.720	11.580	11.690	11.690	2,138,290
2025-11-14	11.580	11.730	11.510	11.640	11.640	2,321,802
2025-11-13	11.590	11.680	11.520	11.640	11.640	2,133,416
2025-11-12	11.580	11.590	11.460	11.550	11.550	1,662,434
2025-11-11	11.590	11.590	11.480	11.570	11.570	1,462,684
2025-11-10	11.620	11.620	11.500	11.540	11.540	1,806,585
2025-11-07	11.500	11.580	11.370	11.520	11.520	1,693,425
2025-11-06	11.410	11.520	11.380	11.470	11.470	1,469,469
2025-11-05	11.280	11.470	11.270	11.450	11.450	2,014,644
2025-11-04	11.340	11.390	11.260	11.370	11.370	1,667,340
2025-11-03	11.310	11.370	11.220	11.340	11.340	1,761,548
2025-10-31	11.130	11.340	11.130	11.250	11.250	2,094,897
2025-10-30	11.290	11.340	11.110	11.130	11.130	2,418,188
2025-10-29	11.460	11.630	11.240	11.250	11.250	3,429,458
2025-10-28	11.380	11.440	11.270	11.390	11.390	1,790,877
2025-10-27	11.350	11.380	11.170	11.290	11.290	1,678,288
2025-10-24	11.310	11.380	11.220	11.290	11.290	1,532,032

← NewerPage 4 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.