Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.850	11.900	11.680	11.740	11.740	3,268,389
2025-07-22	11.840	11.930	11.690	11.860	11.860	3,702,192
2025-07-21	11.690	11.860	11.610	11.850	11.850	4,024,144
2025-07-18	11.650	11.680	11.510	11.620	11.620	1,973,956
2025-07-17	11.550	11.650	11.500	11.600	11.600	2,774,016
2025-07-16	11.480	11.720	11.400	11.590	11.590	4,639,828
2025-07-15	11.580	11.750	11.330	11.480	11.480	3,828,208
2025-07-14	11.400	11.770	11.320	11.610	11.610	4,625,708
2025-07-11	11.460	11.500	11.200	11.350	11.350	3,109,334
2025-07-10	11.410	11.520	11.330	11.480	11.480	3,016,780
2025-07-09	11.450	11.640	11.370	11.440	11.440	3,428,992
2025-07-08	11.310	11.520	11.240	11.460	11.460	3,681,788
2025-07-07	11.120	11.300	11.080	11.300	11.300	4,017,512
2025-07-04	11.260	11.280	11.010	11.070	11.070	3,597,986
2025-07-03	13.450	13.570	13.310	13.460	11.117	2,624,116
2025-07-02	13.560	13.580	13.320	13.450	11.108	3,191,999
2025-07-01	13.410	13.600	13.360	13.580	11.216	3,692,255
2025-06-30	13.360	13.490	13.300	13.490	11.142	3,587,927
2025-06-27	13.310	13.370	13.210	13.310	10.993	2,697,239
2025-06-26	13.370	13.370	13.130	13.190	10.894	2,444,615
2025-06-25	13.260	13.470	13.120	13.310	10.993	3,326,927
2025-06-24	12.880	13.240	12.840	13.230	10.927	3,211,171
2025-06-23	12.620	12.900	12.460	12.870	10.629	2,562,671
2025-06-20	12.640	12.930	12.420	12.620	10.423	2,214,359
2025-06-19	12.970	12.990	12.660	12.660	10.456	2,564,471
2025-06-18	12.940	13.100	12.840	12.930	10.679	2,073,815
2025-06-17	13.240	13.290	12.920	13.000	10.737	3,049,007
2025-06-16	13.170	13.380	13.130	13.210	10.910	2,425,835
2025-06-13	13.430	13.450	13.160	13.220	10.919	3,092,975
2025-06-12	13.410	13.650	13.300	13.450	11.108	3,938,879
2025-06-11	13.170	13.800	13.170	13.460	11.117	4,983,071
2025-06-10	13.330	13.580	13.060	13.170	10.877	4,294,487
2025-06-09	13.040	13.370	13.010	13.330	11.009	3,578,795
2025-06-06	12.930	13.130	12.780	13.050	10.778	2,676,695
2025-06-05	12.960	12.990	12.830	12.880	10.638	1,807,620
2025-06-04	13.050	13.070	12.880	12.950	10.696	2,331,023
2025-06-03	12.870	13.070	12.850	13.040	10.770	1,867,007
2025-05-30	13.070	13.100	12.860	12.930	10.679	2,621,063
2025-05-29	13.120	13.140	12.910	13.070	10.795	3,125,639
2025-05-28	12.990	13.300	12.840	13.110	10.828	5,172,443
2025-05-27	12.900	13.170	12.770	12.990	10.729	2,502,023
2025-05-26	12.870	13.090	12.830	13.000	10.737	2,988,959
2025-05-23	12.900	13.310	12.900	12.920	10.671	4,463,447
2025-05-22	13.200	13.380	12.900	12.920	10.671	5,087,951
2025-05-21	13.380	13.430	13.080	13.210	10.910	5,657,676
2025-05-20	13.650	13.650	13.230	13.390	11.059	9,398,091
2025-05-19	13.060	13.850	12.830	13.750	11.356	12,897,959
2025-05-16	12.710	13.050	12.710	12.880	10.638	3,537,210
2025-05-15	12.750	12.930	12.620	12.750	10.530	2,844,660
2025-05-14	12.700	12.840	12.680	12.720	10.506	2,303,341
2025-05-13	12.820	12.900	12.630	12.760	10.539	2,498,207
2025-05-12	12.800	13.020	12.640	12.760	10.539	4,045,959
2025-05-09	12.760	12.840	12.630	12.660	10.456	2,233,535
2025-05-08	12.600	12.850	12.590	12.830	10.596	2,788,103
2025-05-07	12.740	12.880	12.540	12.680	10.473	3,280,951
2025-05-06	12.490	12.670	12.490	12.670	10.464	3,726,159
2025-04-30	12.490	12.550	12.360	12.420	10.258	2,699,543
2025-04-29	12.160	12.520	12.160	12.480	10.307	3,035,801
2025-04-28	12.390	12.450	12.170	12.190	10.068	3,041,975
2025-04-25	12.390	12.740	12.250	12.390	10.233	5,928,599

← NewerPage 6 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.