Renxin New Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.710	12.920	12.430	12.610	12.610	4,745,940
2026-10-19	12.240	12.990	12.050	12.760	12.760	7,350,389
2026-10-16	12.240	12.320	11.830	12.180	12.180	4,528,000
2026-10-15	11.950	12.500	11.950	12.060	12.060	6,508,820
2026-10-14	12.820	13.440	12.480	12.520	12.520	7,818,256
2026-10-13	12.370	13.190	11.800	12.820	12.820	9,603,023
2026-10-12	12.960	13.380	12.400	12.430	12.430	12,081,912
2026-10-09	13.040	13.600	12.550	13.020	13.020	13,677,136
2026-10-08	11.660	13.300	11.540	13.090	13.090	14,361,715
2026-09-30	12.160	12.220	11.500	11.510	11.510	2,859,100
2026-09-29	11.890	12.330	11.710	12.110	12.110	3,401,400
2026-09-28	12.090	12.090	11.530	11.830	11.830	4,237,168
2026-09-24	12.380	12.560	12.030	12.080	12.080	2,804,368
2026-09-23	12.470	12.650	12.390	12.540	12.540	2,636,780
2026-09-22	12.390	12.550	12.380	12.480	12.480	3,259,136
2026-09-21	12.000	12.490	11.900	12.360	12.360	3,510,604
2026-09-18	11.620	12.400	11.620	11.940	11.940	3,892,768
2026-09-17	11.500	11.700	11.350	11.570	11.570	2,644,636
2026-09-16	11.350	11.590	11.190	11.450	11.450	2,198,300
2026-09-15	11.620	11.780	11.350	11.370	11.370	2,122,400
2026-09-14	11.930	11.930	11.450	11.620	11.620	2,468,712
2026-09-11	11.960	11.960	11.510	11.710	11.710	3,150,580
2026-09-10	12.350	12.350	11.990	12.000	12.000	2,379,396
2026-09-09	12.270	12.390	12.120	12.230	12.230	3,008,528
2026-09-08	12.490	13.100	12.230	12.270	12.270	4,695,460
2026-09-07	12.280	12.640	12.000	12.490	12.490	5,110,730
2026-09-04	12.150	12.570	12.000	12.190	12.190	5,039,176
2026-09-03	12.200	12.480	11.920	12.030	12.030	2,481,700
2026-09-02	12.080	12.320	11.870	12.200	12.200	3,174,952
2026-09-01	12.120	12.470	12.100	12.140	12.140	3,169,216
2026-08-31	11.780	12.220	11.650	12.140	12.140	5,130,216
2026-08-28	11.970	12.350	11.780	11.830	11.830	4,111,208
2026-08-27	11.700	12.190	11.570	11.990	11.990	6,195,888
2026-08-26	12.400	12.460	11.500	11.700	11.700	8,221,893
2026-08-25	12.110	12.490	11.990	12.420	12.420	2,541,721
2026-08-24	12.180	12.340	12.030	12.210	12.210	2,662,048
2026-08-21	12.210	12.360	11.860	12.260	12.260	2,739,712
2026-08-20	11.980	12.250	11.800	12.160	12.160	4,761,420
2026-08-19	13.080	13.280	11.750	11.790	11.790	7,448,276
2026-08-18	12.600	13.700	12.600	13.420	13.420	8,701,780
2026-08-17	12.350	12.800	12.130	12.630	12.630	3,717,212
2026-08-14	12.300	12.380	11.660	12.240	12.240	3,636,050
2026-08-13	12.620	13.000	12.120	12.260	12.260	2,681,200
2026-08-12	12.600	12.680	12.420	12.470	12.470	1,934,716
2026-08-11	12.460	12.680	12.360	12.580	12.580	2,664,840
2026-08-10	12.550	12.750	12.350	12.600	12.600	3,005,600
2026-08-07	12.120	12.650	11.890	12.650	12.650	4,933,565
2026-08-06	11.960	12.150	11.760	12.120	12.120	4,332,040
2026-08-05	12.250	12.250	11.850	11.980	11.980	6,453,589
2026-08-04	11.680	12.410	11.150	12.070	12.070	13,092,290
2026-08-03	9.800	11.650	9.590	11.400	11.400	12,174,879
2026-07-31	8.780	9.920	8.780	9.760	9.760	6,483,804
2026-07-30	8.870	9.240	8.650	8.730	8.730	3,541,548
2026-07-29	8.890	8.960	8.580	8.930	8.930	2,860,190
2026-07-28	8.880	9.120	8.770	8.800	8.800	2,986,340
2026-07-27	8.500	9.010	8.400	8.930	8.930	3,995,505
2026-07-24	8.580	8.680	8.280	8.460	8.460	2,465,631
2026-07-23	8.620	8.720	8.460	8.640	8.640	3,501,988
2026-07-22	8.620	8.900	8.510	8.630	8.630	3,300,261
2026-07-21	9.050	9.180	7.900	8.690	8.690	6,601,820

Page 1 of 14 · 801 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.