China Northern Rare Earth Group High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.700	36.080	35.420	35.880	35.880	30,705,625
2026-10-20	35.030	35.580	34.800	35.580	35.580	30,039,466
2026-10-19	35.000	35.490	34.850	35.230	35.230	23,936,238
2026-10-16	35.230	35.490	34.620	35.320	35.320	34,696,675
2026-10-15	34.060	35.140	33.960	35.140	35.140	42,236,339
2026-10-14	35.710	35.710	34.770	34.860	34.860	38,656,733
2026-10-13	35.230	36.360	35.230	36.070	36.070	65,253,774
2026-10-12	35.500	35.830	34.720	34.850	34.850	32,867,065
2026-10-09	34.400	35.120	34.000	35.010	35.010	40,080,614
2026-10-08	35.350	35.350	34.300	34.500	34.500	33,414,674
2026-09-30	35.500	35.590	35.050	35.300	35.300	21,705,357
2026-09-29	35.270	35.850	35.260	35.410	35.410	20,035,924
2026-09-28	36.910	36.950	35.420	35.570	35.570	40,586,415
2026-09-24	37.200	37.440	36.950	37.060	37.060	22,654,903
2026-09-23	37.900	37.940	37.370	37.420	37.420	22,492,705
2026-09-22	38.080	38.440	37.790	37.900	37.900	39,477,929
2026-09-21	36.880	37.900	36.880	37.880	37.880	49,982,603
2026-09-18	36.960	37.200	36.710	36.860	36.860	36,538,118
2026-09-17	37.050	37.450	36.700	36.730	36.730	30,976,321
2026-09-16	37.150	37.750	36.420	37.490	37.490	38,606,102
2026-09-15	37.100	37.710	37.030	37.330	37.330	27,331,795
2026-09-14	37.480	37.480	36.900	37.120	37.120	21,715,360
2026-09-11	37.890	37.900	36.930	37.480	37.480	36,884,761
2026-09-10	38.660	38.660	38.100	38.180	38.180	26,264,633
2026-09-09	38.900	39.150	38.680	38.900	38.900	25,791,700
2026-09-08	38.800	39.230	38.700	39.040	39.040	27,873,501
2026-09-07	38.510	38.900	38.410	38.800	38.800	22,549,861
2026-09-04	39.200	39.490	38.530	38.670	38.670	34,847,112
2026-09-03	39.400	39.500	38.880	39.020	39.020	23,242,827
2026-09-02	39.840	39.840	38.870	39.090	39.090	38,379,258
2026-09-01	40.450	40.960	40.100	40.170	40.170	30,291,645
2026-08-31	40.000	40.650	39.740	40.620	40.620	39,186,980
2026-08-28	40.910	40.960	40.390	40.620	40.620	40,250,315
2026-08-27	39.930	41.020	39.870	40.910	40.910	56,173,258
2026-08-26	39.900	40.480	39.610	40.070	40.070	37,360,231
2026-08-25	40.000	40.840	39.510	39.850	39.850	38,330,422
2026-08-24	40.730	41.380	40.150	40.420	40.420	53,327,522
2026-08-21	39.280	40.280	39.110	40.170	40.170	41,837,992
2026-08-20	41.400	41.680	39.650	39.780	39.780	62,377,657
2026-08-19	41.500	41.510	40.650	41.070	41.070	51,884,537
2026-08-18	42.400	42.700	41.820	42.060	42.060	47,987,945
2026-08-17	42.660	42.810	41.660	42.780	42.780	64,083,883
2026-08-14	41.020	42.980	41.020	42.660	42.660	105,942,112
2026-08-13	42.010	42.120	41.020	41.020	41.020	56,711,643
2026-08-12	41.700	42.330	41.550	42.030	42.030	48,721,329
2026-08-11	43.180	43.180	41.810	41.850	41.850	89,011,188
2026-08-10	44.080	44.190	42.890	43.670	43.670	92,311,914
2026-08-07	41.200	45.100	41.180	44.060	44.060	140,225,515
2026-08-06	42.140	43.200	41.500	41.910	41.910	105,686,996
2026-08-05	41.600	42.000	41.200	41.770	41.770	95,234,270
2026-08-04	40.110	40.590	39.900	40.470	40.470	47,247,949
2026-08-03	39.710	40.200	39.270	40.030	40.030	42,919,338
2026-07-31	39.450	40.220	39.450	39.700	39.700	56,371,899
2026-07-30	39.130	39.490	38.600	39.150	39.150	37,192,230
2026-07-29	39.160	39.590	38.110	39.350	39.350	45,769,605
2026-07-28	39.000	39.260	38.500	38.990	38.990	39,348,637
2026-07-27	39.760	39.760	39.010	39.480	39.480	38,063,504
2026-07-24	39.700	39.700	38.930	39.030	39.030	51,139,340
2026-07-23	39.120	40.480	38.800	40.270	40.270	72,829,719
2026-07-22	38.980	39.600	38.700	39.120	39.120	64,876,379

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1700 CNY
2022-06-28	0.4450 CNY
2021-06-24	0.0700 CNY
2019-06-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.