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
2026-04-22	50.200	50.260	49.490	50.150	50.150	77,893,139
2026-04-21	50.990	51.550	50.370	50.600	50.600	95,176,302
2026-04-20	49.300	50.900	48.730	50.890	50.890	133,964,925
2026-04-17	49.000	50.200	48.900	49.220	49.220	104,893,048
2026-04-16	49.590	49.980	49.120	49.390	49.390	120,072,485
2026-04-15	50.570	51.380	49.260	49.400	49.400	105,461,792
2026-04-14	52.340	52.340	49.620	50.540	50.540	138,627,672
2026-04-13	53.050	53.350	51.890	52.340	52.340	104,865,938
2026-04-10	52.790	52.800	51.600	51.750	51.750	82,679,648
2026-04-09	51.000	53.050	50.900	51.800	51.800	95,256,189
2026-04-08	50.810	51.810	50.520	51.700	51.700	104,585,609
2026-04-07	47.620	49.980	47.370	49.890	49.890	93,579,665
2026-04-03	47.580	48.360	47.350	47.610	47.610	42,284,825
2026-04-02	48.000	48.480	47.250	47.580	47.580	44,700,619
2026-04-01	48.490	48.780	47.790	48.480	48.480	67,018,940
2026-03-31	47.110	48.080	47.020	47.680	47.680	72,261,826
2026-03-30	46.600	47.200	46.150	47.110	47.110	53,779,824
2026-03-27	45.260	47.700	45.220	47.270	47.270	77,614,742
2026-03-26	47.350	47.350	46.140	46.210	46.210	69,408,115
2026-03-25	46.100	47.820	46.090	47.820	47.820	115,189,422
2026-03-24	46.000	46.200	44.020	45.540	45.540	83,774,133
2026-03-23	45.100	46.500	44.200	45.220	45.220	101,080,952
2026-03-20	47.000	47.250	45.900	46.000	46.000	68,196,846
2026-03-19	48.100	48.200	46.360	46.620	46.620	95,919,828
2026-03-18	49.320	49.330	47.700	49.010	49.010	82,976,828
2026-03-17	49.890	50.390	48.920	49.000	49.000	71,189,879
2026-03-16	50.800	51.140	48.800	49.600	49.600	90,023,467
2026-03-13	51.120	52.150	50.580	50.820	50.820	71,404,343
2026-03-12	52.200	52.620	51.020	51.690	51.690	83,631,663
2026-03-11	53.380	53.790	52.200	52.380	52.380	94,835,786
2026-03-10	54.500	55.130	53.700	53.970	53.970	87,871,621
2026-03-09	53.100	54.320	51.670	53.880	53.880	102,485,185
2026-03-06	54.600	55.580	53.800	54.300	54.300	89,120,597
2026-03-05	56.690	56.880	54.600	55.380	55.380	99,340,440
2026-03-04	53.790	57.930	53.660	56.000	56.000	142,253,018
2026-03-03	61.380	61.500	55.570	55.620	55.620	220,131,218
2026-03-02	63.560	63.570	59.660	61.740	61.740	205,244,679
2026-02-27	59.130	62.790	59.130	62.400	62.400	217,651,040
2026-02-26	60.360	60.360	58.830	59.100	59.100	186,504,181
2026-02-25	55.140	60.430	55.100	60.430	60.430	279,197,296
2026-02-24	56.000	56.390	54.400	54.940	54.940	100,592,588
2026-02-13	57.000	57.100	54.680	54.740	54.740	121,536,816
2026-02-12	56.310	58.000	55.880	57.400	57.400	149,215,934
2026-02-11	53.390	58.360	53.230	56.310	56.310	223,290,650
2026-02-10	52.870	53.980	52.350	53.620	53.620	122,505,478
2026-02-09	51.600	53.680	51.500	52.890	52.890	171,500,462
2026-02-06	47.000	50.780	46.690	50.110	50.110	114,529,939
2026-02-05	50.250	50.440	47.910	48.310	48.310	98,844,916
2026-02-04	50.990	52.150	50.200	51.070	51.070	101,119,869
2026-02-03	48.810	50.820	47.800	50.810	50.810	153,819,062
2026-02-02	49.020	50.030	47.600	47.660	47.660	157,806,568
2026-01-30	54.000	54.800	50.580	51.590	51.590	228,031,866
2026-01-29	53.990	58.150	52.770	56.110	56.110	389,626,532
2026-01-28	50.500	53.000	49.700	52.890	52.890	255,397,139
2026-01-27	51.800	52.680	50.140	50.750	50.750	147,167,928
2026-01-26	50.680	51.980	50.610	51.720	51.720	183,939,010
2026-01-23	50.510	50.870	49.700	50.460	50.460	97,149,778
2026-01-22	49.940	51.000	49.690	50.100	50.100	93,568,649
2026-01-21	49.160	50.800	49.020	49.950	49.950	87,329,219
2026-01-20	51.100	51.560	48.760	49.620	49.620	120,592,415

← NewerPage 3 of 21 · 1,217 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.