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
2026-07-21	38.200	39.460	37.650	39.360	39.360	89,458,950
2026-07-20	37.850	38.180	36.690	37.580	37.580	67,594,193
2026-07-17	38.700	38.790	37.170	37.450	37.450	66,534,242
2026-07-16	39.100	39.580	38.660	38.870	38.870	45,575,989
2026-07-15	40.400	40.660	39.540	39.560	39.560	57,168,681
2026-07-14	38.260	39.850	38.100	39.830	39.830	80,993,880
2026-07-13	42.000	42.010	38.930	38.980	38.980	103,753,741
2026-07-10	42.170	43.300	40.510	42.510	42.510	97,668,995
2026-07-09	45.500	45.980	41.420	42.980	42.980	162,379,078
2026-07-08	47.250	47.270	46.000	46.020	46.020	53,939,659
2026-07-07	47.000	47.680	46.800	47.450	47.450	49,237,551
2026-07-06	48.660	48.770	47.100	47.310	47.310	73,027,652
2026-07-03	48.400	49.080	47.700	48.570	48.570	87,923,768
2026-07-02	47.070	48.840	46.800	48.200	48.200	96,540,547
2026-07-01	48.010	48.040	47.060	47.460	47.460	73,766,098
2026-06-30	47.390	48.100	46.700	48.050	48.050	81,304,302
2026-06-29	47.000	47.700	46.750	47.620	47.620	79,788,109
2026-06-26	48.890	48.890	47.080	47.260	47.260	104,873,956
2026-06-25	49.300	50.280	48.180	49.200	49.200	112,109,948
2026-06-24	49.070	50.120	48.030	49.230	49.230	125,811,642
2026-06-23	53.610	53.610	49.080	49.950	49.950	227,358,433
2026-06-22	52.000	54.150	51.390	54.150	54.150	246,385,960
2026-06-18	50.000	53.280	49.800	51.400	51.400	180,719,051
2026-06-17	51.200	51.200	50.010	50.320	50.320	129,196,146
2026-06-16	50.000	53.180	49.800	51.980	51.980	192,881,577
2026-06-15	50.450	50.500	49.320	50.470	50.470	139,556,728
2026-06-12	48.200	51.170	47.980	49.430	49.430	152,440,926
2026-06-11	46.680	47.940	46.260	47.520	47.520	70,656,309
2026-06-10	47.800	49.200	47.010	47.110	46.980	80,910,794
2026-06-09	47.180	48.670	46.510	48.540	48.406	97,070,846
2026-06-08	47.950	48.850	46.570	46.980	46.850	100,464,059
2026-06-05	49.360	50.850	49.080	49.660	49.523	102,653,376
2026-06-04	49.000	50.980	48.370	49.660	49.523	103,975,320
2026-06-03	48.150	50.500	47.880	49.820	49.820	121,680,284
2026-06-02	47.870	48.780	46.810	48.570	48.570	77,765,797
2026-06-01	48.000	48.960	47.770	47.860	47.860	68,812,072
2026-05-29	50.340	50.510	48.300	48.620	48.620	109,266,332
2026-05-28	48.300	51.110	48.000	50.980	50.980	137,771,320
2026-05-27	50.680	50.950	48.400	48.540	48.540	113,299,961
2026-05-26	50.500	50.950	49.500	50.790	50.790	94,197,233
2026-05-25	51.650	51.650	50.090	51.110	51.110	102,692,065
2026-05-22	50.710	51.490	50.430	51.090	51.090	82,646,313
2026-05-21	51.890	53.250	50.700	50.720	50.720	132,724,810
2026-05-20	50.000	52.690	49.270	51.890	51.890	146,597,783
2026-05-19	51.200	51.580	49.500	50.250	50.250	110,315,017
2026-05-18	52.600	52.880	51.240	51.700	51.700	122,734,968
2026-05-15	53.300	55.880	52.420	53.780	53.780	161,201,944
2026-05-14	56.170	56.180	53.260	53.270	53.270	150,563,668
2026-05-13	54.000	56.320	53.990	56.160	56.160	167,677,039
2026-05-12	57.900	57.950	54.030	54.440	54.440	228,869,662
2026-05-11	54.910	57.960	54.760	57.850	57.850	233,361,432
2026-05-08	54.800	55.350	53.890	54.750	54.750	141,480,485
2026-05-07	55.530	56.480	54.580	55.310	55.310	180,098,574
2026-05-06	53.120	55.550	52.510	55.520	55.520	238,914,749
2026-04-30	51.880	53.350	51.360	53.040	53.040	271,321,021
2026-04-29	47.500	50.950	47.490	50.950	50.950	187,193,783
2026-04-28	46.900	47.200	46.280	46.320	46.320	48,149,607
2026-04-27	47.010	47.110	46.500	46.830	46.830	44,819,673
2026-04-24	47.000	47.460	46.420	47.240	47.240	68,970,629
2026-04-23	49.600	49.700	47.010	47.160	47.160	161,487,397

← NewerPage 2 of 5 · 243 trading daysOlder →

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.