Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.210	11.290	11.060	11.290	11.290	2,352,264
2025-10-22	11.080	11.240	11.080	11.210	11.210	1,977,084
2025-10-21	10.980	11.140	10.880	11.140	11.140	1,811,512
2025-10-20	10.770	10.930	10.770	10.920	10.920	1,519,123
2025-10-17	10.910	10.970	10.710	10.710	10.710	1,919,817
2025-10-16	11.120	11.120	10.870	10.920	10.920	1,535,258
2025-10-15	11.010	11.140	10.950	11.070	11.070	2,331,863
2025-10-14	11.010	11.090	10.880	10.920	10.920	2,329,272
2025-10-13	11.030	11.080	10.620	11.010	11.010	3,982,005
2025-10-10	11.180	11.230	11.090	11.150	11.150	1,588,094
2025-10-09	11.060	11.200	11.000	11.160	11.160	1,591,544
2025-09-30	11.130	11.200	11.040	11.040	11.040	1,221,940
2025-09-29	10.960	11.180	10.850	11.120	11.120	2,008,508
2025-09-26	11.000	11.120	10.930	10.960	10.960	1,559,300
2025-09-25	11.070	11.180	10.970	11.000	11.000	1,952,248
2025-09-24	10.830	11.130	10.830	11.090	11.090	2,898,122
2025-09-23	11.030	11.060	10.520	10.880	10.880	3,057,979
2025-09-22	11.060	11.140	10.900	10.960	10.960	2,035,355
2025-09-19	11.220	11.250	11.010	11.060	11.060	2,532,852
2025-09-18	11.400	11.460	11.110	11.200	11.200	3,427,264
2025-09-17	11.580	11.580	11.370	11.390	11.390	3,118,340
2025-09-16	11.480	11.670	11.360	11.570	11.570	4,712,296
2025-09-15	11.150	11.640	11.090	11.470	11.470	5,868,749
2025-09-12	11.260	11.320	11.110	11.170	11.170	3,934,644
2025-09-11	11.230	11.340	11.080	11.330	11.330	3,485,879
2025-09-10	11.270	11.330	11.170	11.230	11.230	2,097,509
2025-09-09	11.350	11.430	11.170	11.210	11.210	3,333,710
2025-09-08	11.340	11.430	11.200	11.420	11.420	3,181,874
2025-09-05	11.090	11.300	11.070	11.210	11.210	3,237,051
2025-09-04	11.140	11.290	10.960	11.080	11.080	3,814,603
2025-09-03	11.430	11.450	11.060	11.090	11.090	2,956,173
2025-09-02	11.680	11.690	11.150	11.390	11.390	4,389,039
2025-09-01	11.690	11.730	11.440	11.500	11.500	5,428,016
2025-08-29	11.870	11.980	11.620	11.630	11.630	6,101,208
2025-08-28	12.140	12.230	11.500	11.990	11.990	5,603,294
2025-08-27	12.500	12.550	11.930	11.980	11.980	6,045,792
2025-08-26	12.470	12.590	12.330	12.490	12.490	3,000,322
2025-08-25	12.670	12.670	12.420	12.450	12.450	4,961,522
2025-08-22	12.640	12.660	12.480	12.540	12.540	4,361,149
2025-08-21	12.570	12.760	12.500	12.640	12.640	5,177,596
2025-08-20	12.650	12.680	12.390	12.560	12.560	5,535,668
2025-08-19	12.280	12.890	12.220	12.710	12.710	8,936,213
2025-08-18	12.210	12.400	12.210	12.340	12.340	4,721,693
2025-08-15	12.080	12.290	12.060	12.210	12.210	4,442,349
2025-08-14	12.380	12.440	12.120	12.150	12.150	5,899,360
2025-08-13	12.560	12.600	12.320	12.380	12.380	5,205,051
2025-08-12	12.800	12.800	12.400	12.540	12.540	5,952,735
2025-08-11	13.000	13.060	12.670	12.680	12.680	8,957,567
2025-08-08	12.260	12.860	12.160	12.850	12.850	9,268,947
2025-08-07	12.470	12.580	12.220	12.310	12.310	5,215,686
2025-08-06	12.200	12.480	12.160	12.430	12.430	7,184,372
2025-08-05	12.070	12.200	11.950	12.160	12.160	5,635,891
2025-08-04	11.770	12.080	11.720	12.060	12.060	5,818,198
2025-08-01	11.990	12.090	11.760	11.880	11.880	7,760,395
2025-07-31	11.660	12.380	11.610	11.750	11.750	10,432,480
2025-07-30	11.760	11.870	11.530	11.650	11.650	4,204,782
2025-07-29	11.850	12.090	11.710	11.820	11.820	6,221,046
2025-07-28	11.750	11.850	11.700	11.800	11.800	2,856,080
2025-07-25	11.710	11.750	11.600	11.750	11.750	2,339,083
2025-07-24	11.780	11.840	11.620	11.710	11.710	2,929,944

← NewerPage 5 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.