Renxin New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 11.340 | 11.410 | 11.260 | 11.330 | 9.358 | 1,395,599 |
| 2025-01-20 | 11.170 | 11.330 | 11.090 | 11.310 | 9.341 | 1,626,647 |
| 2025-01-17 | 10.980 | 11.180 | 10.930 | 11.080 | 9.151 | 1,443,198 |
| 2025-01-16 | 11.110 | 11.150 | 10.920 | 11.020 | 9.101 | 1,578,798 |
| 2025-01-15 | 11.110 | 11.120 | 10.900 | 10.940 | 9.035 | 1,594,038 |
| 2025-01-14 | 10.600 | 11.080 | 10.580 | 11.050 | 9.126 | 2,175,034 |
| 2025-01-13 | 10.400 | 10.580 | 10.170 | 10.530 | 8.697 | 1,403,744 |
| 2025-01-10 | 10.800 | 10.900 | 10.210 | 10.420 | 8.606 | 1,527,312 |
| 2025-01-09 | 10.740 | 10.920 | 10.700 | 10.770 | 8.895 | 1,245,599 |
| 2025-01-08 | 10.840 | 10.920 | 10.520 | 10.820 | 8.936 | 1,323,551 |
| 2025-01-07 | 10.600 | 10.890 | 10.580 | 10.890 | 8.994 | 1,734,503 |
| 2025-01-06 | 10.470 | 10.740 | 10.160 | 10.600 | 8.755 | 1,964,711 |
| 2025-01-03 | 10.910 | 10.950 | 10.450 | 10.460 | 8.639 | 2,038,521 |
| 2025-01-02 | 10.970 | 11.250 | 10.730 | 10.830 | 8.945 | 2,194,103 |
| 2024-12-31 | 11.210 | 11.390 | 11.000 | 11.060 | 9.135 | 1,805,647 |
| 2024-12-30 | 11.320 | 11.450 | 11.210 | 11.280 | 9.316 | 1,484,499 |
| 2024-12-27 | 11.300 | 11.590 | 11.260 | 11.490 | 9.490 | 1,668,719 |
| 2024-12-26 | 11.190 | 11.470 | 11.190 | 11.320 | 9.349 | 1,630,343 |
| 2024-12-25 | 11.400 | 11.400 | 11.010 | 11.170 | 9.225 | 1,998,599 |
| 2024-12-24 | 11.300 | 11.600 | 11.230 | 11.410 | 9.424 | 1,844,999 |
| 2024-12-23 | 11.940 | 11.990 | 11.280 | 11.300 | 9.333 | 3,574,120 |
| 2024-12-20 | 11.780 | 12.060 | 11.760 | 11.910 | 9.837 | 1,645,703 |
| 2024-12-19 | 11.680 | 11.920 | 11.640 | 11.830 | 9.770 | 1,907,974 |
| 2024-12-18 | 11.990 | 12.080 | 11.730 | 11.830 | 9.770 | 2,358,969 |
| 2024-12-17 | 12.400 | 12.490 | 11.950 | 11.980 | 9.894 | 2,884,756 |
| 2024-12-16 | 12.450 | 12.630 | 12.390 | 12.480 | 10.307 | 2,216,722 |
| 2024-12-13 | 12.750 | 12.750 | 12.390 | 12.430 | 10.266 | 2,933,840 |
| 2024-12-12 | 12.670 | 12.780 | 12.560 | 12.770 | 10.547 | 3,152,291 |
| 2024-12-11 | 12.730 | 12.800 | 12.550 | 12.650 | 10.448 | 3,459,089 |
| 2024-12-10 | 13.400 | 13.440 | 12.700 | 12.750 | 10.530 | 6,033,360 |
| 2024-12-09 | 12.600 | 12.990 | 12.600 | 12.940 | 10.687 | 5,681,272 |
| 2024-12-06 | 12.630 | 12.780 | 12.560 | 12.650 | 10.448 | 4,021,775 |
| 2024-12-05 | 12.410 | 12.630 | 12.330 | 12.620 | 10.423 | 2,722,679 |
| 2024-12-04 | 12.500 | 12.830 | 12.380 | 12.500 | 10.324 | 5,142,227 |
| 2024-12-03 | 12.400 | 12.500 | 12.310 | 12.480 | 10.307 | 2,617,137 |
| 2024-12-02 | 12.350 | 12.430 | 12.150 | 12.390 | 10.233 | 4,202,703 |
| 2024-11-29 | 11.890 | 12.300 | 11.840 | 12.270 | 10.134 | 4,395,184 |
| 2024-11-28 | 11.810 | 12.020 | 11.810 | 11.890 | 9.820 | 1,593,839 |
| 2024-11-27 | 11.700 | 11.850 | 11.300 | 11.840 | 9.779 | 2,169,503 |
| 2024-11-26 | 11.940 | 12.030 | 11.700 | 11.730 | 9.688 | 1,713,473 |
| 2024-11-25 | 11.800 | 11.950 | 11.660 | 11.950 | 9.870 | 2,373,204 |
| 2024-11-22 | 12.270 | 12.280 | 11.600 | 11.630 | 9.605 | 2,817,032 |
| 2024-11-21 | 12.100 | 12.340 | 12.070 | 12.260 | 10.126 | 2,105,675 |
| 2024-11-20 | 12.030 | 12.260 | 11.990 | 12.210 | 10.084 | 2,271,861 |
| 2024-11-19 | 11.720 | 12.060 | 11.710 | 12.030 | 9.936 | 3,019,836 |
| 2024-11-18 | 11.880 | 12.410 | 11.710 | 11.770 | 9.721 | 3,150,856 |
| 2024-11-15 | 12.220 | 12.400 | 11.990 | 11.990 | 9.903 | 2,786,831 |
| 2024-11-14 | 12.550 | 12.710 | 12.180 | 12.210 | 10.084 | 2,539,171 |
| 2024-11-13 | 12.540 | 12.690 | 12.330 | 12.650 | 10.448 | 2,795,365 |
| 2024-11-12 | 12.700 | 12.860 | 12.460 | 12.540 | 10.357 | 4,386,219 |
| 2024-11-11 | 12.340 | 12.670 | 12.340 | 12.650 | 10.448 | 4,541,850 |
| 2024-11-08 | 12.890 | 12.980 | 12.310 | 12.380 | 10.225 | 5,679,384 |
| 2024-11-07 | 12.070 | 12.520 | 12.020 | 12.450 | 10.283 | 4,067,654 |
| 2024-11-06 | 12.120 | 12.200 | 11.940 | 12.120 | 10.010 | 3,623,923 |
| 2024-11-05 | 11.850 | 12.130 | 11.750 | 12.130 | 10.018 | 3,775,724 |
| 2024-11-04 | 11.550 | 11.990 | 11.550 | 11.890 | 9.820 | 2,169,383 |
| 2024-11-01 | 12.100 | 12.160 | 11.560 | 11.560 | 9.547 | 4,333,900 |
| 2024-10-31 | 11.890 | 12.320 | 11.800 | 12.130 | 10.018 | 5,201,062 |
| 2024-10-30 | 11.740 | 11.950 | 11.560 | 11.740 | 9.696 | 2,613,045 |
| 2024-10-29 | 12.020 | 12.100 | 11.580 | 11.630 | 9.605 | 3,248,979 |
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.