Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.060	12.280	12.010	12.200	10.076	3,158,231
2025-04-23	11.990	12.180	11.920	12.110	10.002	2,897,927
2025-04-22	11.650	11.930	11.590	11.900	9.828	2,707,631
2025-04-21	11.440	11.660	11.410	11.650	9.622	1,801,487
2025-04-18	11.650	11.650	11.310	11.490	9.490	2,190,791
2025-04-17	11.310	11.670	11.220	11.550	9.539	2,566,751
2025-04-16	11.500	11.610	11.110	11.290	9.324	2,138,231
2025-04-15	11.590	11.720	11.420	11.580	9.564	1,899,983
2025-04-14	11.470	11.630	11.410	11.530	9.523	1,971,553
2025-04-11	11.300	11.620	11.180	11.330	9.358	2,493,839
2025-04-10	11.400	11.780	11.380	11.430	9.440	3,811,247
2025-04-09	10.710	11.330	10.000	11.260	9.300	5,705,672
2025-04-08	10.390	11.110	10.390	10.890	8.994	6,528,651
2025-04-07	11.970	12.060	10.100	10.190	8.416	9,022,259
2025-04-03	12.460	12.800	12.450	12.610	10.415	5,533,271
2025-04-02	12.610	12.790	12.530	12.600	10.406	4,969,375
2025-04-01	12.880	12.910	12.500	12.800	10.572	8,574,407
2025-03-31	11.850	12.990	11.560	12.920	10.671	14,110,559
2025-03-28	12.440	12.530	11.910	12.000	9.911	7,329,383
2025-03-27	13.050	13.050	12.410	12.550	10.365	11,311,150
2025-03-26	11.780	13.280	11.660	13.180	10.885	12,752,267
2025-03-25	11.520	11.980	11.430	11.790	9.737	2,567,447
2025-03-24	11.950	12.050	11.340	11.510	9.506	3,059,807
2025-03-21	12.020	12.170	11.900	11.970	9.886	2,023,735
2025-03-20	12.120	12.210	12.000	12.130	10.018	1,979,361
2025-03-19	12.260	12.280	12.040	12.160	10.043	1,588,607
2025-03-18	12.140	12.220	12.090	12.200	10.076	1,701,311
2025-03-17	12.190	12.190	12.020	12.140	10.027	1,592,639
2025-03-14	11.910	12.120	11.800	12.100	9.993	1,935,819
2025-03-13	11.900	12.040	11.780	11.900	9.828	1,750,013
2025-03-12	12.120	12.160	11.960	11.970	9.886	1,583,729
2025-03-11	11.960	12.050	11.870	12.050	9.952	1,622,386
2025-03-10	11.880	12.040	11.870	12.040	9.944	2,474,827
2025-03-07	11.860	11.970	11.800	11.860	9.795	1,630,206
2025-03-06	11.770	11.950	11.760	11.900	9.828	2,174,613
2025-03-05	11.740	11.810	11.570	11.770	9.721	1,642,051
2025-03-04	11.770	11.830	11.630	11.780	9.729	1,883,913
2025-03-03	11.620	11.880	11.620	11.770	9.721	2,343,577
2025-02-28	11.840	11.870	11.600	11.660	9.630	2,580,366
2025-02-27	11.810	11.910	11.650	11.880	9.812	2,192,855
2025-02-26	11.670	11.950	11.670	11.860	9.795	2,895,935
2025-02-25	11.640	11.800	11.550	11.670	9.638	1,775,447
2025-02-24	11.610	11.790	11.510	11.670	9.638	1,673,615
2025-02-21	11.620	11.670	11.490	11.600	9.581	1,852,059
2025-02-20	11.540	11.680	11.510	11.630	9.605	1,769,639
2025-02-19	11.320	11.570	11.320	11.560	9.547	1,326,839
2025-02-18	11.570	11.670	11.280	11.330	9.358	1,692,455
2025-02-17	11.510	11.700	11.480	11.610	9.589	1,639,422
2025-02-14	11.470	11.620	11.410	11.510	9.506	1,192,307
2025-02-13	11.700	11.760	11.500	11.510	9.506	1,651,487
2025-02-12	11.670	11.750	11.620	11.700	9.663	1,213,082
2025-02-11	11.680	11.750	11.600	11.710	9.671	1,317,308
2025-02-10	11.650	11.710	11.600	11.700	9.663	1,200,909
2025-02-07	11.660	11.830	11.590	11.650	9.622	2,271,537
2025-02-06	11.450	11.920	11.450	11.690	9.655	2,318,710
2025-02-05	11.660	11.660	11.350	11.560	9.547	1,352,808
2025-01-27	11.280	11.500	11.280	11.380	9.399	1,562,399
2025-01-24	11.300	11.360	11.170	11.260	9.300	1,257,695
2025-01-23	11.450	11.490	11.260	11.290	9.324	1,635,355
2025-01-22	11.330	11.350	11.170	11.230	9.275	1,144,199

← NewerPage 7 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.