China Northern Rare Earth Group High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.970 | 17.290 | 16.960 | 17.240 | 17.240 | 13,919,333 |
| 2024-07-25 | 16.920 | 17.140 | 16.830 | 16.980 | 16.980 | 13,835,009 |
| 2024-07-24 | 17.060 | 17.150 | 16.870 | 16.940 | 16.940 | 15,351,270 |
| 2024-07-23 | 17.540 | 17.620 | 17.060 | 17.070 | 17.070 | 18,786,837 |
| 2024-07-22 | 17.300 | 17.790 | 17.300 | 17.620 | 17.620 | 27,772,052 |
| 2024-07-19 | 17.090 | 17.500 | 16.900 | 17.420 | 17.420 | 32,417,761 |
| 2024-07-18 | 17.000 | 17.150 | 16.780 | 17.120 | 17.120 | 17,796,055 |
| 2024-07-17 | 17.010 | 17.130 | 16.910 | 17.020 | 17.020 | 14,829,938 |
| 2024-07-16 | 16.800 | 17.080 | 16.800 | 17.080 | 17.080 | 17,176,491 |
| 2024-07-15 | 16.860 | 17.010 | 16.700 | 16.930 | 16.930 | 17,138,959 |
| 2024-07-12 | 17.360 | 17.390 | 16.880 | 16.950 | 16.950 | 39,979,687 |
| 2024-07-11 | 17.190 | 17.560 | 17.190 | 17.500 | 17.500 | 27,060,760 |
| 2024-07-10 | 17.070 | 17.370 | 17.010 | 17.020 | 17.020 | 18,301,940 |
| 2024-07-09 | 16.890 | 17.180 | 16.690 | 17.120 | 17.120 | 19,192,140 |
| 2024-07-08 | 17.250 | 17.400 | 16.860 | 16.960 | 16.960 | 18,611,225 |
| 2024-07-05 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 0 |
| 2024-07-04 | 17.440 | 17.550 | 16.940 | 16.980 | 16.980 | 19,471,649 |
| 2024-07-03 | 17.490 | 17.590 | 17.270 | 17.390 | 17.390 | 18,707,716 |
| 2024-07-02 | 17.890 | 17.900 | 17.500 | 17.550 | 17.550 | 33,475,390 |
| 2024-07-01 | 18.060 | 18.300 | 17.800 | 18.030 | 18.030 | 66,060,209 |
| 2024-06-28 | 16.950 | 17.290 | 16.940 | 17.200 | 17.200 | 22,217,181 |
| 2024-06-27 | 17.170 | 17.260 | 16.960 | 16.970 | 16.970 | 14,555,594 |
| 2024-06-26 | 16.800 | 17.280 | 16.660 | 17.230 | 17.230 | 19,431,992 |
| 2024-06-25 | 16.950 | 17.090 | 16.750 | 16.880 | 16.880 | 16,165,824 |
| 2024-06-24 | 17.140 | 17.140 | 16.750 | 16.910 | 16.910 | 22,770,133 |
| 2024-06-21 | 17.260 | 17.360 | 17.100 | 17.170 | 17.170 | 16,554,171 |
| 2024-06-20 | 17.840 | 17.840 | 17.280 | 17.300 | 17.300 | 28,889,727 |
| 2024-06-19 | 18.100 | 18.340 | 17.830 | 17.840 | 17.840 | 24,444,766 |
| 2024-06-18 | 17.880 | 18.420 | 17.850 | 18.100 | 18.100 | 28,612,647 |
| 2024-06-17 | 17.880 | 18.150 | 17.840 | 17.870 | 17.870 | 23,181,332 |
| 2024-06-14 | 17.910 | 18.070 | 17.740 | 17.970 | 17.970 | 39,490,992 |
| 2024-06-13 | 18.280 | 18.280 | 17.880 | 18.000 | 18.000 | 22,121,958 |
| 2024-06-12 | 18.160 | 18.350 | 18.120 | 18.200 | 18.200 | 16,500,070 |
| 2024-06-11 | 18.080 | 18.180 | 17.880 | 18.160 | 18.160 | 15,262,380 |
| 2024-06-07 | 18.240 | 18.330 | 18.000 | 18.190 | 18.190 | 17,828,866 |
| 2024-06-06 | 18.390 | 18.530 | 18.070 | 18.120 | 18.120 | 19,361,629 |
| 2024-06-05 | 18.390 | 18.590 | 18.110 | 18.340 | 18.340 | 17,034,136 |
| 2024-06-04 | 18.400 | 18.650 | 18.280 | 18.430 | 18.430 | 18,310,310 |
| 2024-06-03 | 18.860 | 18.890 | 18.300 | 18.400 | 18.400 | 27,462,636 |
| 2024-05-31 | 19.070 | 19.150 | 18.880 | 18.900 | 18.900 | 16,103,276 |
| 2024-05-30 | 19.380 | 19.390 | 18.970 | 19.050 | 19.050 | 23,617,944 |
| 2024-05-29 | 19.070 | 19.580 | 19.000 | 19.390 | 19.390 | 30,459,375 |
| 2024-05-28 | 19.140 | 19.350 | 19.020 | 19.060 | 19.060 | 18,381,373 |
| 2024-05-27 | 19.160 | 19.230 | 18.870 | 19.130 | 19.130 | 22,552,874 |
| 2024-05-24 | 19.250 | 19.390 | 19.130 | 19.150 | 19.150 | 18,108,955 |
| 2024-05-23 | 19.820 | 19.830 | 19.250 | 19.290 | 19.290 | 31,799,929 |
| 2024-05-22 | 19.940 | 20.190 | 19.880 | 19.970 | 19.970 | 22,721,949 |
| 2024-05-21 | 20.390 | 20.440 | 19.880 | 19.960 | 19.960 | 29,919,460 |
| 2024-05-20 | 20.080 | 20.400 | 20.050 | 20.390 | 20.390 | 43,981,578 |
| 2024-05-17 | 19.800 | 19.990 | 19.650 | 19.990 | 19.990 | 23,014,013 |
| 2024-05-16 | 19.960 | 20.080 | 19.690 | 19.750 | 19.750 | 24,547,004 |
| 2024-05-15 | 20.170 | 20.290 | 19.790 | 19.800 | 19.800 | 26,547,814 |
| 2024-05-14 | 20.100 | 20.350 | 20.000 | 20.160 | 20.160 | 23,197,103 |
| 2024-05-13 | 20.410 | 20.410 | 20.010 | 20.180 | 20.180 | 26,607,135 |
| 2024-05-10 | 20.640 | 20.820 | 20.260 | 20.470 | 20.470 | 33,555,193 |
| 2024-05-09 | 20.200 | 20.730 | 20.190 | 20.640 | 20.640 | 52,636,366 |
| 2024-05-08 | 20.180 | 20.500 | 19.910 | 20.230 | 20.230 | 43,634,807 |
| 2024-05-07 | 20.160 | 20.550 | 20.060 | 20.290 | 20.290 | 53,712,459 |
| 2024-05-06 | 19.470 | 19.850 | 19.410 | 19.670 | 19.670 | 32,243,975 |
| 2024-04-30 | 19.750 | 19.880 | 19.250 | 19.300 | 19.300 | 38,424,604 |
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.