Renxin New Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.000 | 12.090 | 11.780 | 12.020 | 9.927 | 2,873,055 |
| 2024-10-25 | 11.400 | 11.820 | 11.400 | 11.800 | 9.746 | 3,497,481 |
| 2024-10-24 | 11.590 | 11.600 | 11.410 | 11.430 | 9.440 | 1,956,215 |
| 2024-10-23 | 11.800 | 11.880 | 11.520 | 11.600 | 9.581 | 3,241,799 |
| 2024-10-22 | 11.620 | 11.780 | 11.550 | 11.730 | 9.688 | 2,421,639 |
| 2024-10-21 | 11.520 | 11.800 | 11.400 | 11.610 | 9.589 | 3,563,340 |
| 2024-10-18 | 11.210 | 11.570 | 11.200 | 11.490 | 9.490 | 3,526,797 |
| 2024-10-17 | 11.380 | 11.500 | 11.200 | 11.210 | 9.258 | 2,023,350 |
| 2024-10-16 | 11.330 | 11.470 | 11.220 | 11.300 | 9.333 | 1,902,393 |
| 2024-10-15 | 11.560 | 11.650 | 11.320 | 11.330 | 9.358 | 2,507,792 |
| 2024-10-14 | 11.310 | 11.600 | 11.210 | 11.580 | 9.564 | 3,416,111 |
| 2024-10-11 | 12.270 | 12.370 | 11.000 | 11.440 | 9.448 | 5,319,437 |
| 2024-10-10 | 11.650 | 12.840 | 11.300 | 12.380 | 10.225 | 7,723,419 |
| 2024-10-09 | 12.500 | 12.780 | 11.590 | 11.600 | 9.581 | 6,954,715 |
| 2024-10-08 | 14.100 | 14.180 | 12.180 | 13.060 | 10.786 | 11,823,497 |
| 2024-09-30 | 11.090 | 12.300 | 10.700 | 11.970 | 9.886 | 10,906,841 |
| 2024-09-27 | 10.380 | 10.820 | 10.180 | 10.690 | 8.829 | 6,909,148 |
| 2024-09-26 | 10.120 | 10.240 | 9.950 | 10.240 | 8.457 | 5,532,600 |
| 2024-09-25 | 10.070 | 10.650 | 9.900 | 10.180 | 8.408 | 8,094,218 |
| 2024-09-24 | 9.110 | 10.480 | 9.080 | 9.980 | 8.243 | 6,416,504 |
| 2024-09-23 | 9.040 | 9.140 | 9.000 | 9.080 | 7.499 | 1,065,604 |
| 2024-09-20 | 9.200 | 9.240 | 9.060 | 9.070 | 7.491 | 827,903 |
| 2024-09-19 | 9.100 | 9.280 | 9.070 | 9.200 | 7.598 | 1,360,525 |
| 2024-09-18 | 9.080 | 9.180 | 8.990 | 9.100 | 7.516 | 1,313,365 |
| 2024-09-13 | 9.200 | 9.290 | 8.990 | 8.990 | 7.425 | 1,100,992 |
| 2024-09-12 | 9.230 | 9.380 | 9.180 | 9.200 | 7.598 | 914,013 |
| 2024-09-11 | 9.270 | 9.370 | 9.170 | 9.220 | 7.615 | 1,016,199 |
| 2024-09-10 | 9.230 | 9.450 | 9.060 | 9.290 | 7.673 | 1,428,887 |
| 2024-09-09 | 9.220 | 9.340 | 9.110 | 9.250 | 7.640 | 932,577 |
| 2024-09-06 | 9.540 | 9.540 | 9.200 | 9.240 | 7.631 | 1,269,864 |
| 2024-09-05 | 9.450 | 9.490 | 9.370 | 9.450 | 7.805 | 1,148,101 |
| 2024-09-04 | 9.310 | 9.460 | 9.280 | 9.380 | 7.747 | 1,373,776 |
| 2024-09-03 | 9.550 | 9.590 | 9.310 | 9.390 | 7.755 | 2,031,695 |
| 2024-09-02 | 9.370 | 9.600 | 9.300 | 9.550 | 7.887 | 3,314,182 |
| 2024-08-30 | 9.150 | 9.500 | 9.130 | 9.380 | 7.747 | 2,454,683 |
| 2024-08-29 | 8.950 | 9.150 | 8.930 | 9.130 | 7.541 | 1,250,761 |
| 2024-08-28 | 8.950 | 9.070 | 8.870 | 8.980 | 7.417 | 1,155,143 |
| 2024-08-27 | 8.850 | 9.000 | 8.770 | 8.930 | 7.375 | 1,321,306 |
| 2024-08-26 | 8.850 | 9.020 | 8.820 | 8.880 | 7.334 | 1,403,841 |
| 2024-08-23 | 8.920 | 8.950 | 8.770 | 8.800 | 7.268 | 1,103,339 |
| 2024-08-22 | 9.130 | 9.160 | 8.880 | 8.890 | 7.342 | 1,314,782 |
| 2024-08-21 | 9.050 | 9.180 | 8.980 | 9.090 | 7.508 | 987,191 |
| 2024-08-20 | 9.220 | 9.290 | 9.000 | 9.000 | 7.433 | 1,338,490 |
| 2024-08-19 | 9.160 | 9.280 | 9.080 | 9.220 | 7.615 | 1,172,951 |
| 2024-08-16 | 9.250 | 9.340 | 9.150 | 9.150 | 7.557 | 1,044,845 |
| 2024-08-15 | 9.220 | 9.320 | 9.100 | 9.250 | 7.640 | 1,412,937 |
| 2024-08-14 | 9.500 | 9.510 | 9.220 | 9.220 | 7.615 | 1,459,679 |
| 2024-08-13 | 9.500 | 9.600 | 9.230 | 9.410 | 7.772 | 1,199,522 |
| 2024-08-12 | 9.400 | 9.450 | 9.280 | 9.320 | 7.698 | 1,020,251 |
| 2024-08-09 | 9.570 | 9.600 | 9.390 | 9.390 | 7.755 | 1,170,886 |
| 2024-08-08 | 9.500 | 9.530 | 9.340 | 9.460 | 7.813 | 1,341,388 |
| 2024-08-07 | 9.500 | 9.570 | 9.410 | 9.510 | 7.854 | 1,385,206 |
| 2024-08-06 | 9.280 | 9.490 | 9.280 | 9.490 | 7.838 | 1,563,499 |
| 2024-08-05 | 9.550 | 9.640 | 9.230 | 9.260 | 7.648 | 1,811,725 |
| 2024-08-02 | 9.610 | 9.730 | 9.510 | 9.550 | 7.887 | 1,787,730 |
| 2024-08-01 | 9.730 | 9.860 | 9.610 | 9.670 | 7.987 | 1,828,034 |
| 2024-07-31 | 9.430 | 9.760 | 9.420 | 9.730 | 8.036 | 2,666,494 |
| 2024-07-30 | 9.430 | 9.490 | 9.310 | 9.450 | 7.805 | 1,086,431 |
| 2024-07-29 | 9.530 | 9.580 | 9.320 | 9.420 | 7.780 | 1,177,151 |
| 2024-07-26 | 9.310 | 9.500 | 9.280 | 9.480 | 7.830 | 1,238,893 |
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.